New Zealand markets open in 1 hour 16 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.03+5.01 (+1.04%)
As of 02:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301C003900002024-02-28 1:33PM EST2024-03-0197.5298.2099.250.00-7486139.06%
META240308C003900002024-02-28 9:33AM EST2024-03-0899.3098.6599.600.00-13658.79%
META240315C003900002024-02-29 2:16PM EST2024-03-15100.0098.80100.40+5.50+5.82%142,29956.79%
META240322C003900002024-02-15 11:54AM EST2024-03-2298.5099.30100.950.00-1853.32%
META240328C003900002024-02-29 9:30AM EST2024-03-28100.1799.85101.45+17.78+21.58%4551.48%
META240419C003900002024-02-29 11:13AM EST2024-04-19101.64102.15103.60+2.24+2.25%1766050.32%
META240517C003900002024-02-29 1:00PM EST2024-05-17107.50108.05108.75+0.62+0.58%156050.96%
META240621C003900002024-02-28 10:48AM EST2024-06-21108.55111.35112.000.00-11,19448.00%
META240719C003900002024-02-29 1:40PM EST2024-07-19114.10114.20114.90+2.75+2.47%2447646.74%
META240816C003900002024-02-29 1:22PM EST2024-08-16119.00119.40120.10+1.90+1.62%17248.49%
META240920C003900002024-02-21 12:21PM EST2024-09-20105.04122.35122.950.00-132046.91%
META241018C003900002024-02-20 11:23AM EST2024-10-18112.01125.05125.900.00--146.62%
META241115C003900002024-02-28 3:59PM EST2024-11-15126.30130.10131.100.00-31448.31%
META241220C003900002024-02-22 9:32AM EST2024-12-20133.43132.80133.60+10.03+8.13%122147.24%
META250117C003900002024-02-29 11:13AM EST2025-01-17134.83135.40136.05-0.30-0.22%23,08546.91%
META250620C003900002024-02-22 11:18AM EST2025-06-20149.12149.85151.500.00-510,67847.50%
META250919C003900002024-02-14 1:38PM EST2025-09-19141.47157.55159.000.00-82347.42%
META251219C003900002024-02-29 11:18AM EST2025-12-19164.30164.10165.85+0.30+0.18%279247.31%
META260116C003900002024-02-27 2:53PM EST2026-01-16164.31165.70167.350.00-203,81147.04%
META260618C003900002024-02-23 9:48AM EST2026-06-18182.30175.05178.650.00-213,23047.33%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301P003900002024-02-28 3:42PM EST2024-03-010.010.000.010.00-895593.75%
META240308P003900002024-02-29 9:58AM EST2024-03-080.040.040.060.00-120154.69%
META240315P003900002024-02-29 11:30AM EST2024-03-150.090.080.11-0.01-10.00%622,56744.92%
META240322P003900002024-02-29 12:37PM EST2024-03-220.190.170.20-0.07-26.92%717940.48%
META240328P003900002024-02-29 11:05AM EST2024-03-280.270.250.33-0.06-18.18%32638.70%
META240405P003900002024-02-29 2:29PM EST2024-04-050.500.430.56-0.33-39.76%2137.26%
META240419P003900002024-02-29 1:37PM EST2024-04-190.970.950.98-0.18-15.65%541,25835.07%
META240517P003900002024-02-29 11:42AM EST2024-05-175.705.055.15+0.18+3.26%556841.89%
META240621P003900002024-02-29 2:26PM EST2024-06-216.997.007.10-0.51-6.80%1282138.57%
META240719P003900002024-02-29 10:07AM EST2024-07-198.108.308.50-1.13-12.24%219836.74%
META240816P003900002024-02-29 10:01AM EST2024-08-1611.7011.8011.95-0.59-4.80%118738.07%
META240920P003900002024-02-26 12:07PM EST2024-09-2014.4013.4513.700.00-123036.61%
META241018P003900002024-02-28 10:23AM EST2024-10-1815.4514.9015.100.00-35335.75%
META241115P003900002024-02-23 1:45PM EST2024-11-1519.0018.4018.700.00-1237.06%
META241220P003900002024-02-29 11:36AM EST2024-12-2020.8019.9520.30-0.29-1.38%220136.13%
META250117P003900002024-02-29 10:13AM EST2025-01-1721.2521.1521.35-0.88-3.98%957735.36%
META250620P003900002024-02-29 1:20PM EST2025-06-2030.1329.7030.35-0.42-1.37%534434.68%
META250919P003900002024-02-02 2:40PM EST2025-09-1932.5533.9034.450.00-182034.03%
META251219P003900002024-02-07 3:18PM EST2025-12-1939.6037.8038.450.00-280633.60%
META260116P003900002024-02-29 10:55AM EST2026-01-1638.8038.6039.10-1.20-3.00%24233.23%
META260618P003900002024-02-28 10:05AM EST2026-06-1844.6344.2045.600.00-202132.89%