New Zealand markets open in 5 hours 55 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116C000050002024-01-25 4:05PM EDT5.00389.02477.05481.000.00-21271.00%
META260116C000100002024-01-23 10:51AM EDT10.00377.40477.45481.300.00-10322.17%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59449.15453.050.00-2467.58%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 3:19PM EDT50.00420.23456.80460.700.00-116203.63%
META260116C000600002024-04-02 11:47AM EDT60.00434.56421.25425.150.00-2385.18%
META260116C000700002024-01-17 11:00AM EDT70.00296.77405.50409.000.00-20230.00%
META260116C000800002024-01-19 4:22PM EDT80.00311.58394.50399.500.00-480.00%
META260116C000900002024-01-24 10:45AM EDT90.00310.18397.55401.500.00-1491.83%
META260116C001000002024-04-08 2:45PM EDT100.00426.40385.40389.350.00-9019379.92%
META260116C001100002024-03-26 3:25PM EDT110.00398.71376.55380.450.00-11278.18%
META260116C001200002024-02-09 12:24PM EDT120.00360.55392.45396.350.00-113120.41%
META260116C001300002024-02-06 11:04AM EDT130.00334.20389.00394.000.00-426123.79%
META260116C001400002024-04-03 10:44AM EDT140.00375.05350.15354.000.00-12773.07%
META260116C001450002024-03-26 3:25PM EDT145.00367.87345.75349.700.00-11372.30%
META260116C001500002024-04-08 9:34AM EDT150.00388.50341.40345.350.00-12371.51%
META260116C001550002024-03-14 1:25PM EDT155.00353.90366.50371.500.00-117110.64%
META260116C001600002024-03-27 3:56PM EDT160.00346.17332.75336.650.00-22069.97%
META260116C001650002024-03-08 4:17PM EDT165.00355.08372.50377.500.00-120123.46%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-1255.29%
META260116C001750002024-02-06 4:10PM EDT175.00295.50350.30354.150.00-19103.30%
META260116C001800002024-03-04 3:02PM EDT180.00336.95340.55344.450.00-1514995.75%
META260116C001850002024-03-05 12:39PM EDT185.00322.35340.20344.000.00-11198.19%
META260116C001900002024-04-05 2:23PM EDT190.00352.90307.00310.950.00-31465.66%
META260116C001950002024-04-19 3:13PM EDT195.00305.39302.80306.70-6.46-2.07%21265.00%
META260116C002000002024-04-11 11:59AM EDT200.00339.00298.60302.500.00-111864.36%
META260116C002100002024-04-19 10:18AM EDT210.00301.48290.20294.15+19.48+6.91%632363.10%
META260116C002200002024-03-21 12:49PM EDT220.00312.20281.95285.850.00-112361.92%
META260116C002300002024-04-04 2:39PM EDT230.00314.58273.75277.700.00-13060.81%
META260116C002400002024-04-19 3:34PM EDT240.00266.57265.70269.60-22.43-7.76%274859.75%
META260116C002500002024-04-15 11:18AM EDT250.00286.10257.70261.650.00-126258.75%
META260116C002600002024-04-04 2:39PM EDT260.00290.14249.85253.750.00-15657.78%
META260116C002700002024-04-10 11:09AM EDT270.00280.00242.10246.000.00-118456.88%
META260116C002800002024-04-17 12:42PM EDT280.00241.05234.45238.400.00-134956.02%
META260116C002900002024-04-11 12:30PM EDT290.00262.65226.95230.900.00-15655.21%
META260116C003000002024-04-19 12:28PM EDT300.00220.28219.60223.45-14.77-6.28%237054.42%
META260116C003100002024-04-05 10:26AM EDT310.00216.00213.05215.50-37.63-14.84%164153.68%
META260116C003200002024-04-19 2:50PM EDT320.00206.00206.15208.45-19.96-8.83%15026753.07%
META260116C003300002024-04-19 3:52PM EDT330.00199.18199.05201.60-27.27-12.04%61,84852.39%
META260116C003400002024-04-17 3:57PM EDT340.00204.60192.25194.650.00-115151.73%
META260116C003500002024-04-19 3:14PM EDT350.00186.60185.80188.00-17.32-8.49%241851.20%
META260116C003600002024-04-10 2:12PM EDT360.00214.10179.35181.450.00-524850.64%
META260116C003700002024-04-19 10:28AM EDT370.00171.24173.00174.75-27.23-13.72%645250.02%
META260116C003800002024-04-19 10:53AM EDT380.00174.86166.80169.00-21.89-11.13%180250.18%
META260116C003900002024-04-15 2:39PM EDT390.00177.00160.65162.850.00-13,80549.63%
META260116C003950002024-04-02 1:50PM EDT395.00169.00157.85159.950.00-314949.42%
META260116C004000002024-04-19 2:47PM EDT400.00152.80155.00157.75-7.85-4.89%4395349.53%
META260116C004050002024-04-19 1:32PM EDT405.00155.36151.50154.85-9.64-5.84%101,16649.29%
META260116C004100002024-04-19 2:43PM EDT410.00149.33149.20151.30-5.19-3.36%3158348.74%
META260116C004150002024-03-21 10:47AM EDT415.00168.88146.25148.500.00-31048.52%
META260116C004200002024-04-19 12:08PM EDT420.00145.68143.65145.75-26.48-15.38%412048.32%
META260116C004250002024-04-19 12:54PM EDT425.00138.13140.30143.85-25.01-15.33%9991,04048.49%
META260116C004300002024-04-16 2:58PM EDT430.00154.04138.20140.300.00-29447.90%
META260116C004350002024-03-26 2:57PM EDT435.00153.10135.75137.650.00-25947.70%
META260116C004400002024-04-19 2:42PM EDT440.00133.25132.85135.05-24.75-15.66%111747.51%
META260116C004450002024-04-19 12:23PM EDT445.00132.73130.15132.55-18.82-12.42%103947.36%
META260116C004500002024-04-19 3:35PM EDT450.00128.78127.85130.05-12.12-8.60%161,20647.19%
META260116C004600002024-04-19 1:39PM EDT460.00125.95122.80124.95-5.60-4.26%346046.78%
META260116C004700002024-04-19 12:19PM EDT470.00121.50117.95120.40-7.89-6.10%1094846.55%
META260116C004800002024-04-19 3:59PM EDT480.00114.30113.60115.25-9.50-7.67%7675246.02%
META260116C004900002024-04-19 3:44PM EDT490.00107.35109.05110.75-10.25-8.72%21,31045.71%
META260116C005000002024-04-19 3:32PM EDT500.00104.70104.60106.30-19.00-15.36%381,34945.38%
META260116C005100002024-04-19 3:32PM EDT510.0099.76100.40102.05-19.81-16.57%361,13345.09%
META260116C005200002024-04-19 1:23PM EDT520.0098.9996.3597.95-17.61-15.10%424144.81%
META260116C005300002024-04-19 3:27PM EDT530.0092.4892.5593.90-14.55-13.59%18344.50%
META260116C005400002024-04-09 10:12AM EDT540.00111.0088.6090.100.00-110244.26%
META260116C005500002024-04-19 3:27PM EDT550.0085.0384.9086.40-15.74-15.62%961444.01%
META260116C005600002024-04-19 2:03PM EDT560.0083.8581.3582.85-18.65-18.20%515043.77%
META260116C005700002024-04-19 12:12PM EDT570.0079.7077.9579.45-7.80-8.91%29643.56%
META260116C005800002024-04-19 9:30AM EDT580.0076.5074.8076.15-2.15-2.73%425743.34%
META260116C005900002024-04-12 10:03AM EDT590.0089.7571.5572.950.00-116243.12%
META260116C006000002024-04-19 3:35PM EDT600.0068.0068.6070.00-11.10-14.03%726,66742.96%
META260116C006100002024-04-19 10:04AM EDT610.0066.4465.7067.05-8.16-10.94%276642.77%
META260116C006200002024-04-19 11:07AM EDT620.0066.8062.9064.25-5.90-8.12%37542.60%
META260116C006300002024-04-19 11:10AM EDT630.0063.8760.2061.55-17.38-21.39%142742.43%
META260116C006400002024-04-19 11:10AM EDT640.0061.0157.6059.00-16.99-21.78%49342.28%
META260116C006500002024-04-19 11:10AM EDT650.0058.6855.2056.50-8.32-12.42%47742.12%
META260116C006600002024-04-19 11:10AM EDT660.0056.0752.8054.15-1.26-2.20%32141.99%
META260116C006700002024-04-19 11:01AM EDT670.0053.7550.5551.85-4.25-7.33%11941.84%
META260116C006800002024-04-16 10:56AM EDT680.0055.6548.3049.650.00-15141.70%
META260116C006900002024-04-19 10:28AM EDT690.0048.0446.3047.60-7.05-12.80%421,12141.59%
META260116C007000002024-04-19 1:36PM EDT700.0044.0044.3045.60-7.95-15.30%125,73341.47%
META260116C007100002024-04-15 10:47AM EDT710.0052.6642.4043.700.00-118441.37%
META260116C007200002024-04-19 1:01PM EDT720.0041.5040.5541.85-3.50-7.78%112241.25%
META260116C007300002024-04-19 12:02PM EDT730.0040.0038.8540.05-3.50-8.05%1441.13%
META260116C007400002024-03-20 10:50AM EDT740.0042.0737.1538.450.00-1341.07%
META260116C007500002024-04-19 11:48AM EDT750.0037.7035.6036.80-6.30-14.32%26140.96%
META260116C007600002024-03-25 9:51AM EDT760.0040.0034.0535.300.00-110240.89%
META260116C007700002024-04-19 12:47PM EDT770.0032.6032.6033.85-6.55-16.73%9740.81%
META260116C007800002024-04-08 1:24PM EDT780.0043.5031.2532.450.00-342640.74%
META260116C007900002024-04-19 3:09PM EDT790.0030.3030.0031.10-5.30-14.89%11340.66%
META260116C008000002024-04-19 9:35AM EDT800.0032.5028.7529.85-2.50-7.14%3006140.61%
META260116C008100002024-04-19 12:17PM EDT810.0028.1027.4528.65-11.40-28.86%118140.55%
META260116C008200002024-04-03 1:51PM EDT820.0031.4026.4027.400.00-4940.45%
META260116C008300002024-04-15 1:50PM EDT830.0029.4025.3026.350.00-11340.43%
META260116C008400002024-03-08 4:10PM EDT840.0030.5533.3035.500.00-1745.53%
META260116C008500002024-04-12 3:45PM EDT850.0029.6023.2524.250.00-17040.32%
META260116C008600002024-04-19 3:57PM EDT860.0022.8022.4523.35-7.30-24.25%306340.32%
META260116C008700002024-03-21 11:46AM EDT870.0026.9021.5022.250.00-271540.18%
META260116C008800002024-04-15 12:47PM EDT880.0024.7020.4521.450.00-81140.19%
META260116C008900002024-04-09 10:29AM EDT890.0025.5019.8520.650.00-53340.18%
META260116C009000002024-04-19 3:33PM EDT900.0019.0018.8519.85-3.50-15.56%24,21540.15%
META260116C009100002024-03-07 1:29PM EDT910.0025.7025.5527.050.00-281044.68%
META260116C009200002024-04-18 3:41PM EDT920.0020.8817.6018.250.00-17340.04%
META260116C009300002024-03-07 1:20PM EDT930.0023.5022.4025.150.00-417244.53%
META260116C009400002024-03-05 4:13PM EDT940.0018.5020.0520.900.00-65442.51%
META260116C009500002024-04-19 3:00PM EDT950.0015.7515.6516.25-1.25-7.35%753339.99%
META260116C009700002024-04-09 11:14AM EDT970.0018.4614.5015.050.00-2339.96%
META260116C009800002024-03-15 12:57PM EDT980.0015.1017.4018.400.00--142.59%
META260116C009900002024-04-04 12:44PM EDT990.0019.4113.4014.100.00-51040.05%
META260116C010000002024-04-18 12:37PM EDT1,000.0016.3412.9013.500.00-15539.98%
META260116C010100002024-03-27 11:42AM EDT1,010.0013.2012.4513.000.00-1039.97%
META260116C010200002024-04-16 11:51AM EDT1,020.0013.7912.0012.500.00-110239.94%
META260116C010300002024-04-18 11:36AM EDT1,030.0012.3511.5512.05-2.03-14.12%154339.94%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116P000050002024-02-14 11:58AM EDT5.000.020.000.260.00-100139138.67%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-23396.88%
META260116P000300002024-03-14 1:22PM EDT30.000.100.000.210.00-6010576.95%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223868.65%
META260116P000500002024-04-02 10:47AM EDT50.000.210.100.400.00-1968.36%
META260116P000600002024-03-12 2:44PM EDT60.000.470.150.370.00-129162.99%
META260116P000700002024-01-25 2:51PM EDT70.000.580.330.550.00-1021962.06%
META260116P000800002024-04-10 11:24AM EDT80.000.630.600.88+0.06+10.53%101,14261.89%
META260116P000900002024-04-10 11:54AM EDT90.000.740.690.950.00-219958.67%
META260116P001000002024-04-19 3:34PM EDT100.001.141.011.24+0.26+29.55%501,48657.65%
META260116P001100002024-04-11 11:32AM EDT110.001.111.241.610.00-16089956.27%
META260116P001200002024-04-12 3:50PM EDT120.004.991.561.880.00-20055054.72%
META260116P001300002024-04-12 1:40PM EDT130.001.731.972.230.00-159453.50%
META260116P001400002024-03-27 10:07AM EDT140.002.552.322.570.00-212852.02%
META260116P001450002024-04-04 12:42PM EDT145.002.282.542.790.00-22051.44%
META260116P001500002024-04-18 9:30AM EDT150.002.452.763.050.00-167050.90%
META260116P001550002024-04-17 12:08PM EDT155.002.692.963.250.00-116250.21%
META260116P001600002024-04-18 12:23PM EDT160.002.853.203.500.00-114950.08%
META260116P001650002024-04-05 1:14PM EDT165.003.553.453.80+0.56+18.73%425949.61%
META260116P001700002024-04-18 2:07PM EDT170.003.703.754.05+0.35+10.45%514448.99%
META260116P001750002024-04-19 10:47AM EDT175.004.004.054.35+0.60+17.65%53548.47%
META260116P001800002024-04-15 1:33PM EDT180.004.154.354.650.00-824047.94%
META260116P001850002024-04-17 12:35PM EDT185.004.404.654.950.00-136447.39%
META260116P001900002024-04-17 12:35PM EDT190.004.705.005.300.00-1310546.92%
META260116P001950002024-04-19 12:23PM EDT195.005.405.355.65+0.85+18.68%149746.44%
META260116P002000002024-04-19 3:06PM EDT200.005.905.705.95+0.92+18.47%14538545.84%
META260116P002100002024-04-12 3:21PM EDT210.005.586.506.850.00-1010645.13%
META260116P002200002024-04-19 3:43PM EDT220.007.707.357.70+1.90+32.76%327744.23%
META260116P002300002024-04-04 10:23AM EDT230.007.088.408.700.00-113043.48%
META260116P002400002024-04-16 11:25AM EDT240.008.309.459.800.00-123442.76%
META260116P002500002024-04-19 12:36PM EDT250.0010.8510.6511.05+1.55+16.67%162842.14%
META260116P002600002024-04-19 10:40AM EDT260.0011.6011.9012.40+1.53+15.19%601,01641.53%
META260116P002700002024-04-19 11:18AM EDT270.0012.8013.3513.85+1.73+15.63%2057940.92%
META260116P002800002024-04-19 11:46AM EDT280.0014.4014.9015.45+0.92+6.82%127840.37%
META260116P002900002024-04-15 1:50PM EDT290.0015.1516.7017.150.00-223339.81%
META260116P003000002024-04-19 12:20PM EDT300.0018.4018.5019.05+2.79+17.87%51,96139.33%
META260116P003100002024-04-12 1:15PM EDT310.0017.3520.5021.100.00-542338.87%
META260116P003200002024-04-19 2:00PM EDT320.0022.0022.6023.25+3.54+19.18%143038.39%
META260116P003300002024-04-16 11:17AM EDT330.0021.9024.8525.650.00-11,41737.99%
META260116P003400002024-04-12 1:02PM EDT340.0023.3027.3028.100.00-5126837.54%
META260116P003500002024-04-19 2:37PM EDT350.0030.2129.9530.85+5.81+23.81%493037.18%
META260116P003600002024-04-19 10:04AM EDT360.0030.8532.7033.60+0.40+1.31%138436.74%
META260116P003700002024-04-19 11:51AM EDT370.0034.3535.6036.70+1.75+5.37%120436.40%
META260116P003800002024-04-19 1:19PM EDT380.0038.3638.7039.80+1.50+4.07%1016435.99%
META260116P003900002024-04-16 1:06PM EDT390.0037.2542.0043.200.00-32134735.65%
META260116P003950002024-04-16 3:56PM EDT395.0038.3543.7044.750.00-22335.38%
META260116P004000002024-04-19 3:29PM EDT400.0046.4145.4546.70+5.56+13.61%15076335.28%
META260116P004050002024-04-19 1:29PM EDT405.0047.2147.2548.30+6.56+16.14%1311335.00%
META260116P004100002024-04-11 2:12PM EDT410.0039.9049.0550.150.00-310534.81%
META260116P004150002024-04-19 1:29PM EDT415.0050.4650.9552.05+9.01+21.74%11434.63%
META260116P004200002024-04-11 2:35PM EDT420.0043.0552.8554.200.00-334734.55%
META260116P004250002024-04-19 1:36PM EDT425.0054.0354.8056.20+9.23+20.60%173034.38%
META260116P004300002024-04-19 3:36PM EDT430.0058.3056.8058.20+11.90+25.65%13434.18%
META260116P004350002024-04-11 2:12PM EDT435.0048.1058.9060.300.00-33634.02%
META260116P004400002024-04-18 1:13PM EDT440.0053.9561.0562.400.00-69833.84%
META260116P004450002024-04-11 2:12PM EDT445.0051.6563.1564.600.00-331233.68%
META260116P004500002024-04-19 3:36PM EDT450.0067.2065.3566.85+6.20+10.16%117633.52%
META260116P004600002024-04-17 12:02PM EDT460.0065.4269.8571.300.00-16533.14%
META260116P004700002024-04-15 1:42PM EDT470.0068.4774.6075.900.00-149132.74%
META260116P004800002024-04-15 1:37PM EDT480.0072.8679.5580.650.00-49432.34%
META260116P004900002024-04-19 3:03PM EDT490.0085.5084.4586.00+11.50+15.54%560732.12%
META260116P005000002024-04-19 3:04PM EDT500.0090.7089.7091.25+10.60+13.23%339331.78%
META260116P005100002024-04-11 3:55PM EDT510.0078.2995.1096.500.00-76431.38%
META260116P005200002024-04-19 12:12PM EDT520.0099.75100.30102.40+16.62+19.99%32831.16%
META260116P005300002024-04-12 1:00PM EDT530.0092.78106.15107.650.00-55530.62%
META260116P005400002024-04-05 2:33PM EDT540.0093.83111.95113.750.00-76030.35%
META260116P005500002024-03-28 3:59PM EDT550.00115.50118.00119.800.00-14229.99%
META260116P005600002024-01-19 2:57PM EDT560.00183.30124.20126.300.00-1029.74%
META260116P005700002024-03-04 4:16PM EDT570.00118.80115.85118.050.00-91523.30%
META260116P005800002024-04-05 2:33PM EDT580.00115.76137.40139.500.00-7729.13%
META260116P005900002024-04-18 2:31PM EDT590.00131.70143.55145.950.00-2828.65%
META260116P006000002024-04-19 3:54PM EDT600.00152.20150.55153.25+13.10+9.42%4422,11628.47%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2029.17%
META260116P006200002024-04-08 10:15AM EDT620.00140.65164.65168.050.00-3327.99%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--028.63%
META260116P006500002024-03-18 3:34PM EDT650.00179.04176.70180.600.00-2721.55%
META260116P006600002024-02-20 1:22PM EDT660.00203.01175.40179.100.00-3110.42%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--056.00%
META260116P006800002024-04-04 1:22PM EDT680.00180.00211.10214.700.00-2325.96%
META260116P006900002024-04-05 2:31PM EDT690.00189.11219.50222.950.00-2225.61%
META260116P007000002024-03-21 12:26PM EDT700.00206.74228.00231.350.00-4225.26%
META260116P007100002024-04-10 2:12PM EDT710.00207.58236.50239.900.00-2224.94%
META260116P007200002024-03-26 10:55AM EDT720.00223.69245.50248.550.00-4524.59%
META260116P007400002024-04-04 10:15AM EDT740.00230.94263.00266.250.00-2223.94%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P009000002024-02-20 11:56AM EDT900.00429.61389.80393.700.00-130.00%
META260116P010200002024-04-09 11:05AM EDT1,020.00510.30537.00540.900.00--028.35%