New Zealand markets open in 6 hours 54 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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618C000050002024-03-28 11:32AM EDT5.00483.92474.00477.900.00-14203.27%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-12155.81%
META260618C000200002024-03-21 3:49PM EDT20.00487.50459.05462.950.00-11120.63%
META260618C000250002024-02-12 12:29PM EDT25.00452.28470.25474.150.00-36219.01%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-220.00%
META260618C000400002024-04-15 1:28PM EDT40.00459.78439.60443.550.00-1073.73%
META260618C000500002024-04-05 2:34PM EDT50.00475.27430.70434.500.00-35978.87%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22176.94%
META260618C000700002024-04-12 3:30PM EDT70.00443.20413.00416.950.00-212479.43%
META260618C000800002024-01-24 2:39PM EDT80.00322.90407.20411.150.00-4487.48%
META260618C000900002024-04-19 2:35PM EDT90.00398.75395.45399.40-43.63-9.86%1676.73%
META260618C001000002024-04-04 12:37PM EDT100.00387.36386.75390.50-47.64-10.95%1774.99%
META260618C001100002024-04-11 9:32AM EDT110.00420.00378.05382.000.00-43473.63%
META260618C001200002024-04-19 1:56PM EDT120.00376.37369.40373.35-10.30-2.66%619472.06%
META260618C001300002024-04-15 12:31PM EDT130.00384.93360.85364.500.00-3519770.37%
META260618C001400002024-04-15 10:03AM EDT140.00390.08352.30356.000.00-28068.96%
META260618C001450002024-04-12 12:15PM EDT145.00383.52348.10352.000.00-1268.48%
META260618C001500002024-04-05 9:35AM EDT150.00380.00343.85347.500.00-1967.58%
META260618C001550002024-03-28 2:45PM EDT155.00347.18339.65343.500.00-1767.07%
META260618C001600002024-03-27 3:56PM EDT160.00348.57335.45339.350.00-21166.45%
META260618C001650002024-02-02 12:17PM EDT165.00326.06352.30356.250.00-111989.33%
META260618C001700002024-04-15 9:56AM EDT170.00364.36327.10331.000.00-36565.17%
META260618C001750002024-04-16 9:55AM EDT175.00345.00323.00326.900.00-11364.61%
META260618C001800002024-04-10 9:38AM EDT180.00354.00318.85322.800.00-13464.01%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-126100.18%
META260618C001900002024-04-11 11:23AM EDT190.00350.22310.70314.500.00-111162.81%
META260618C001950002024-04-11 11:27AM EDT195.00345.22306.65310.500.00-1262.30%
META260618C002000002024-04-19 11:18AM EDT200.00312.00302.60306.50-8.30-2.59%115861.77%
META260618C002100002024-04-09 3:21PM EDT210.00327.73294.65298.500.00-1111260.76%
META260618C002200002024-04-19 2:09PM EDT220.00290.60286.75290.50-20.76-6.67%14159.74%
META260618C002300002024-04-09 12:48PM EDT230.00312.25278.95282.850.00-21458.87%
META260618C002400002024-04-19 1:49PM EDT240.00277.80271.25275.20-5.05-1.79%26658.00%
META260618C002500002024-04-19 11:48AM EDT250.00272.12263.70267.60+0.18+0.07%2514557.17%
META260618C002600002024-04-05 3:50PM EDT260.00258.93256.25260.15-40.81-13.62%14156.38%
META260618C002700002024-04-16 1:30PM EDT270.00269.51248.90252.800.00-526555.62%
META260618C002800002024-04-05 10:27AM EDT280.00282.26241.70245.600.00-56254.92%
META260618C002900002024-04-11 2:38PM EDT290.00232.63234.75238.30-41.92-15.27%11554.22%
META260618C003000002024-04-18 10:17AM EDT300.00253.57228.35230.950.00-56553.62%
META260618C003100002024-04-12 1:19PM EDT310.00251.80221.50224.150.00-27453.01%
META260618C003200002024-04-12 12:06PM EDT320.00247.37215.05217.350.00-43752.47%
META260618C003300002024-04-12 1:58PM EDT330.00236.88208.30210.800.00-819151.86%
META260618C003400002024-04-15 10:04AM EDT340.00234.10201.90204.550.00-16451.38%
META260618C003500002024-04-19 2:05PM EDT350.00197.80195.85198.15-17.20-8.00%161250.91%
META260618C003600002024-04-17 3:49PM EDT360.00202.15189.70192.000.00-175950.42%
META260618C003700002024-04-19 2:25PM EDT370.00186.15182.80186.60-27.21-12.75%131,41050.77%
META260618C003800002024-04-19 3:25PM EDT380.00178.30177.05180.40-24.85-12.23%189250.16%
META260618C003900002024-04-15 3:32PM EDT390.00188.50171.90174.750.00-33,21549.76%
META260618C003950002024-04-15 9:59AM EDT395.00198.45169.35171.650.00-23,63949.42%
META260618C004000002024-04-19 3:09PM EDT400.00167.12166.55168.90-6.45-3.72%423749.23%
META260618C004050002024-04-15 9:46AM EDT405.00192.55163.80166.150.00-111649.03%
META260618C004100002024-04-19 12:43PM EDT410.00162.22161.10163.40-15.13-8.53%140848.81%
META260618C004150002024-04-19 2:09PM EDT415.00161.47158.40160.75-28.88-15.17%14948.63%
META260618C004200002024-04-17 12:50PM EDT420.00162.24155.80158.100.00-58648.44%
META260618C004250002024-04-11 3:38PM EDT425.00186.16153.20155.500.00-25848.26%
META260618C004300002024-04-04 12:27PM EDT430.00184.65150.60152.900.00-18248.07%
META260618C004350002024-04-15 1:28PM EDT435.00163.25148.00150.800.00-11,02948.07%
META260618C004400002024-04-18 9:44AM EDT440.00146.50145.55147.85-14.75-9.15%16347.72%
META260618C004450002024-04-19 9:30AM EDT445.00158.10143.10145.50+11.95+8.18%147447.59%
META260618C004500002024-04-19 2:16PM EDT450.00142.15139.70143.40-18.85-11.71%231,24947.56%
META260618C004600002024-04-19 2:52PM EDT460.00135.45135.85138.15-14.80-9.85%217547.05%
META260618C004700002024-04-19 3:51PM EDT470.00129.65131.25133.50-12.75-8.95%1924346.74%
META260618C004800002024-04-19 12:30PM EDT480.00131.69126.65128.90-8.31-5.94%419746.41%
META260618C004900002024-04-19 2:56PM EDT490.00122.86122.25124.40-16.14-11.61%530246.09%
META260618C005000002024-04-19 3:02PM EDT500.00117.89118.25119.85-16.67-12.39%251,95845.71%
META260618C005100002024-04-17 12:39PM EDT510.00118.50114.10115.600.00-125745.40%
META260618C005200002024-04-19 12:33PM EDT520.00109.50109.95111.55-14.45-11.66%224445.13%
META260618C005300002024-04-19 11:23AM EDT530.00110.00106.10107.65-9.40-7.87%512744.89%
META260618C005400002024-04-12 11:16AM EDT540.00123.57102.20103.750.00-127944.61%
META260618C005500002024-04-19 12:39PM EDT550.0099.3098.55100.00-14.57-12.80%949444.35%
META260618C005600002024-04-19 3:57PM EDT560.0097.1594.8596.40-9.25-8.69%115044.11%
META260618C005700002024-04-19 3:42PM EDT570.0089.9391.4593.05-12.60-12.29%319443.93%
META260618C005800002024-04-15 1:39PM EDT580.0098.1088.1089.600.00-1014643.68%
META260618C005900002024-04-19 2:01PM EDT590.0088.0084.9586.30-6.30-6.68%410343.45%
META260618C006000002024-04-19 3:46PM EDT600.0080.0081.8083.20-5.02-5.90%1622743.26%
META260618C006100002024-04-11 12:53PM EDT610.0098.6578.7080.200.00-16443.08%
META260618C006200002024-04-08 10:19AM EDT620.00100.5575.8077.250.00-131142.89%
META260618C006300002024-04-19 3:11PM EDT630.0073.6973.0074.40-23.01-23.80%116842.70%
META260618C006400002024-04-08 12:10PM EDT640.0092.5070.2571.700.00-313142.54%
META260618C006500002024-04-19 3:11PM EDT650.0068.2967.6569.10-5.79-7.82%1258242.39%
META260618C006600002024-04-15 2:11PM EDT660.0073.2265.1066.550.00-122942.22%
META260618C006700002024-04-18 10:11AM EDT670.0074.2562.7064.100.00-224142.07%
META260618C006800002024-04-19 3:09PM EDT680.0060.9760.3561.75-7.53-10.99%15941.93%
META260618C006900002024-04-19 3:08PM EDT690.0058.4058.0559.45-1.70-2.83%429441.78%
META260618C007000002024-04-19 3:08PM EDT700.0056.2755.8557.30-7.98-12.42%464141.65%
META260618C007100002024-04-15 3:39PM EDT710.0061.7553.8055.200.00-22641.53%
META260618C007200002024-04-16 3:04PM EDT720.0058.9551.7053.200.00-387441.41%
META260618C007300002024-04-08 9:33AM EDT730.0066.8549.8051.250.00-51241.30%
META260618C007400002024-04-12 1:29PM EDT740.0059.1847.9049.350.00-2741.17%
META260618C007500002024-04-19 12:03PM EDT750.0047.0046.1047.55-7.51-13.78%48,83441.07%
META260618C007600002024-04-19 11:48AM EDT760.0046.7044.4045.80+0.32+0.69%110040.96%
META260618C007700002024-03-27 9:47AM EDT770.0045.9542.7544.150.00-12440.87%
META260618C007800002024-03-13 10:43AM EDT780.0048.0051.9052.750.00-10010244.79%
META260618C007900002024-03-25 11:39AM EDT790.0045.9339.7041.000.00-15040.68%
META260618C008000002024-04-19 3:39PM EDT800.0037.9038.2039.50-3.90-9.33%638540.59%
META260618C008100002024-04-16 3:16PM EDT810.0037.8336.8038.10-4.32-10.25%38940.52%
META260618C008200002024-04-19 11:18AM EDT820.0037.5135.4536.75-3.35-8.20%22640.45%
META260618C008300002024-04-05 10:02AM EDT830.0044.7034.2035.400.00-356240.36%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1244.05%
META260618C008500002024-04-12 9:30AM EDT850.0032.3031.6533.00-8.77-21.35%18240.26%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11645.51%
META260618C008700002024-04-15 11:00AM EDT870.0036.0029.4530.700.00-11140.13%
META260618C008800002024-03-19 9:49AM EDT880.0029.6932.9034.900.00-1142.45%
META260618C008900002024-04-17 11:10AM EDT890.0030.2527.4028.600.00-12340.02%
META260618C009000002024-04-18 11:21AM EDT900.0033.0126.4027.600.00-245539.97%
META260618C009100002024-04-17 12:01PM EDT910.0027.3425.4526.650.00-11639.92%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1843.53%
META260618C009300002024-04-17 2:35PM EDT930.0026.2023.7024.850.00-2525839.83%
META260618C009400002024-04-03 12:07PM EDT940.0026.7522.8524.000.00-237039.79%
META260618C009500002024-04-19 2:29PM EDT950.0022.6022.0523.20-4.71-17.25%1111,16039.76%
META260618C009600002024-04-17 1:36PM EDT960.0023.3521.3022.450.00-22639.74%
META260618C009700002024-04-05 11:57AM EDT970.0029.3920.5521.700.00-10939.71%
META260618C009800002024-04-05 11:57AM EDT980.0028.4119.8521.000.00-101039.69%
META260618C009900002024-03-08 11:05AM EDT990.0026.3527.3029.550.00-2144.40%
META260618C010000002024-04-18 10:50AM EDT1,000.0023.1218.5519.650.00-112639.64%
META260618C010100002024-04-04 1:58PM EDT1,010.0024.9017.9519.000.00-1439.61%
META260618C010200002024-04-08 10:01AM EDT1,020.0025.9017.3518.400.00-1239.60%
META260618C010300002024-04-19 3:38PM EDT1,030.0017.0016.7517.80-3.90-18.66%6395,68539.58%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618P000050002024-03-05 12:11PM EDT5.000.120.000.090.00-3143110.94%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12106.25%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10586.13%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56577.34%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513072.85%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.170.00-1059767.68%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.330.00-25168.26%
META260618P000400002024-04-12 10:15AM EDT40.000.150.070.330.00-225366.02%
META260618P000450002024-04-05 1:54PM EDT45.000.140.200.440.00-11966.26%
META260618P000500002024-02-12 12:37PM EDT50.000.330.180.470.00-18763.28%
META260618P000700002024-02-06 10:30AM EDT70.000.800.000.000.00-1425.00%
META260618P000800002024-04-19 3:58PM EDT80.001.080.761.03+0.19+21.35%1557.10%
META260618P000900002024-04-19 9:31AM EDT90.001.020.981.35-0.10-8.93%12355.49%
META260618P001000002024-04-15 3:39PM EDT100.001.321.331.610.00-616753.99%
META260618P001100002024-04-15 10:58AM EDT110.001.521.622.030.00-16352.64%
META260618P001200002024-04-19 1:11PM EDT120.002.051.992.46+0.15+7.89%112051.38%
META260618P001300002024-04-19 2:42PM EDT130.002.452.472.83-0.05-2.00%12850.11%
META260618P001400002024-04-12 1:22PM EDT140.002.652.953.350.00-215649.60%
META260618P001450002024-04-10 2:56PM EDT145.002.813.203.600.00-519848.98%
META260618P001500002024-04-19 3:44PM EDT150.003.813.503.90+0.66+20.95%39848.47%
META260618P001550002024-04-09 10:56AM EDT155.003.703.754.200.00-23547.94%
META260618P001600002024-04-15 2:16PM EDT160.003.854.104.500.00-14747.39%
META260618P001650002024-04-15 12:32PM EDT165.004.004.404.850.00-11646.93%
META260618P001700002024-04-18 12:16PM EDT170.004.204.505.400.00-187246.85%
META260618P001750002024-04-17 11:39AM EDT175.004.705.055.550.00-11645.95%
META260618P001800002024-04-19 2:53PM EDT180.005.705.405.90+0.65+12.87%10090445.44%
META260618P001850002024-04-17 12:33PM EDT185.005.505.856.350.00-12045.08%
META260618P001900002024-04-11 3:41PM EDT190.005.306.256.800.00-1944.70%
META260618P001950002024-04-11 2:25PM EDT195.005.776.707.250.00-223244.29%
META260618P002000002024-04-19 2:57PM EDT200.007.357.207.70+0.95+14.84%535943.87%
META260618P002100002024-04-03 2:38PM EDT210.007.658.258.700.00-1843.10%
META260618P002200002024-03-21 11:26AM EDT220.008.509.409.900.00-11242.51%
META260618P002300002024-04-05 10:03AM EDT230.009.3010.6511.100.00-27641.82%
META260618P002400002024-04-09 3:17PM EDT240.0011.6511.9012.50+1.15+10.95%55041.26%
META260618P002500002024-04-19 12:02PM EDT250.0013.2513.3013.90+1.30+10.88%319540.62%
META260618P002600002024-04-10 2:57PM EDT260.0012.6114.9015.550.00-318140.13%
META260618P002700002024-04-04 12:15PM EDT270.0013.8516.6017.200.00-1114639.55%
META260618P002800002024-04-19 12:28PM EDT280.0018.7518.4519.05+2.78+17.41%16139.05%
META260618P002900002024-04-19 11:50AM EDT290.0020.0020.3521.20+3.16+18.76%104038.69%
META260618P003000002024-04-19 3:06PM EDT300.0023.2022.4523.25+3.00+14.85%151238.18%
META260618P003100002024-04-10 1:28PM EDT310.0020.4324.7025.550.00-43537.76%
META260618P003200002024-04-19 1:46PM EDT320.0026.9027.1027.95+3.83+16.60%14137.32%
META260618P003300002024-04-04 11:13AM EDT330.0024.7729.6530.550.00-105436.93%
META260618P003400002024-04-11 3:40PM EDT340.0026.5332.3533.400.00-63136.60%
META260618P003500002024-04-19 12:42PM EDT350.0036.0035.1536.25+3.00+9.09%143436.20%
META260618P003600002024-04-19 1:58PM EDT360.0037.9538.2039.25+2.05+5.71%6521035.80%
META260618P003700002024-04-15 2:36PM EDT370.0038.0041.3542.450.00-118935.44%
META260618P003800002024-04-19 12:48PM EDT380.0044.6544.6545.80+6.83+18.06%25035.08%
META260618P003900002024-04-19 12:57PM EDT390.0047.7548.1049.40+5.60+13.29%42134.77%
META260618P003950002024-04-19 12:20PM EDT395.0049.6449.9051.15+7.32+17.30%104534.56%
META260618P004000002024-04-19 3:09PM EDT400.0052.6251.7053.00+7.82+17.46%22,37934.39%
META260618P004050002024-04-18 12:23PM EDT405.0046.9953.6054.950.00-13034.24%
META260618P004100002024-04-04 1:44PM EDT410.0046.0255.5056.800.00-111034.04%
META260618P004150002024-03-05 4:14PM EDT415.0056.0050.9051.900.00-1631.04%
META260618P004200002024-04-08 9:59AM EDT420.0051.2559.4560.900.00-145233.75%
META260618P004250002024-03-06 12:08PM EDT425.0057.5550.6552.700.00-212429.46%
META260618P004300002024-04-12 11:30AM EDT430.0054.5763.5064.700.00-23133.27%
META260618P004350002024-04-08 9:57AM EDT435.0056.6065.6066.850.00-91233.12%
META260618P004400002024-04-03 2:49PM EDT440.0060.8567.7569.000.00-21332.94%
META260618P004450002024-04-12 3:39PM EDT445.0061.9569.9071.450.00-2532.87%
META260618P004500002024-04-19 2:05PM EDT450.0071.9072.1073.40+8.70+13.77%112432.59%
META260618P004600002024-04-05 3:18PM EDT460.0064.5576.6577.950.00-18032.24%
META260618P004700002024-04-19 3:19PM EDT470.0082.0581.4082.75+6.95+9.25%37731.93%
META260618P004800002024-04-19 12:38PM EDT480.0086.9886.2087.65+8.28+10.52%260531.59%
META260618P004900002024-04-19 12:23PM EDT490.0090.6291.2092.70+7.11+8.51%25231.25%
META260618P005000002024-04-19 3:10PM EDT500.0097.3096.3598.15+8.83+9.98%1261,77431.01%
META260618P005100002024-04-19 3:13PM EDT510.00102.10101.65103.30+9.05+9.73%2237530.59%
META260618P005200002024-04-09 11:37AM EDT520.0096.48107.10109.100.00-115530.36%
META260618P005300002024-04-18 3:14PM EDT530.00103.71112.70114.700.00-221830.00%
META260618P005400002024-04-18 2:46PM EDT540.00109.30118.45120.450.00-6829.63%
META260618P005500002024-04-04 3:24PM EDT550.00109.90124.35126.350.00-121929.27%
META260618P005600002024-04-12 3:53PM EDT560.00115.90130.45132.700.00-5729.01%
META260618P005700002024-03-07 1:41PM EDT570.00121.54115.40119.500.00--521.48%
META260618P005800002024-03-11 10:14AM EDT580.00147.00123.70125.250.00-1020.74%
META260618P005900002024-04-03 3:22PM EDT590.00137.73149.65151.950.00-113927.97%
META260618P006000002024-04-19 3:15PM EDT600.00157.30155.55159.15+5.02+3.30%24727.80%
META260618P006100002024-04-16 3:47PM EDT610.00151.33162.55166.100.00-1127.49%
META260618P006200002024-03-11 10:07AM EDT620.00172.04148.25149.900.00-4417.05%
META260618P006300002024-04-08 9:35AM EDT630.00153.50177.00180.300.00--126.80%
META260618P006400002024-04-08 10:03AM EDT640.00161.30184.00187.600.00--326.45%
META260618P006600002024-04-08 9:35AM EDT660.00173.50199.50202.700.00-7825.78%
META260618P006700002024-03-28 10:18AM EDT670.00201.00207.00210.500.00-1325.46%
META260618P006800002024-04-15 1:52PM EDT680.00204.10215.00218.300.00-21625.07%
META260618P006900002024-04-05 10:56AM EDT690.00193.00223.00226.300.00-64324.71%
META260618P007000002024-03-21 3:37PM EDT700.00213.00231.50234.550.00-21224.41%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--117.93%
META260618P007300002024-03-26 10:55AM EDT730.00235.54257.00259.750.00-4423.35%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94274.50277.150.00-2222.63%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--00.00%
META260618P008000002024-04-10 3:04PM EDT800.00290.00320.00322.950.00-2621.26%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-300.00%