New Zealand markets open in 1 hour 17 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.08+5.06 (+1.05%)
As of 02:43PM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301C004200002024-02-29 12:03PM EST2024-03-0168.2768.5569.60+3.52+5.44%7418113.23%
META240308C004200002024-02-29 11:39AM EST2024-03-0864.0069.2570.10-2.85-4.26%1018754.69%
META240315C004200002024-02-29 2:15PM EST2024-03-1569.9069.8070.70+2.80+4.17%111,23350.59%
META240322C004200002024-02-29 12:50PM EST2024-03-2269.0369.9571.60+0.25+0.36%110447.19%
META240328C004200002024-02-28 3:45PM EST2024-03-2866.5371.0072.800.00-94346.96%
META240405C004200002024-02-22 2:35PM EST2024-04-0571.7771.6073.50-2.63-3.53%1043.85%
META240419C004200002024-02-29 2:02PM EST2024-04-1973.3773.8574.75+0.97+1.34%271,26140.55%
META240517C004200002024-02-28 12:56PM EST2024-05-1782.3583.0583.600.00-21,97647.48%
META240621C004200002024-02-29 1:43PM EST2024-06-2186.6087.0087.75+3.41+4.10%91,23044.62%
META240719C004200002024-02-28 3:59PM EST2024-07-1986.5990.6091.350.00-642443.80%
META240816C004200002024-02-29 9:36AM EST2024-08-1695.5096.7597.20-0.80-0.83%312745.52%
META240920C004200002024-02-26 2:36PM EST2024-09-2098.27100.05100.85+0.06+0.06%132544.50%
META241018C004200002024-02-23 1:16PM EST2024-10-18103.75103.25104.100.00-3344.26%
META241115C004200002024-02-23 12:17PM EST2024-11-15108.70109.20109.900.00-2246.02%
META241220C004200002024-02-26 9:37AM EST2024-12-20109.30112.25112.900.00-112845.23%
META250117C004200002024-02-29 10:41AM EST2025-01-17115.90115.00115.85+1.90+1.67%17,04145.12%
META250620C004200002024-02-27 2:05PM EST2025-06-20128.44130.95132.300.00-21,99345.76%
META250919C004200002024-02-23 1:56PM EST2025-09-19137.95138.55140.350.00-21545.79%
META251219C004200002024-02-27 10:14AM EST2025-12-19144.59146.05147.950.00-144045.89%
META260116C004200002024-02-28 12:44PM EST2026-01-16147.14148.40149.900.00-311745.80%
META260618C004200002024-02-29 2:09PM EST2026-06-18159.59159.00161.75+1.95+1.24%14446.10%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301P004200002024-02-29 12:59PM EST2024-03-010.010.000.010.00-5888165.63%
META240308P004200002024-02-29 12:49PM EST2024-03-080.130.100.12-0.03-18.75%1571,47942.68%
META240315P004200002024-02-29 1:44PM EST2024-03-150.260.230.25-0.09-25.71%2382,91335.50%
META240322P004200002024-02-29 11:55AM EST2024-03-220.570.490.54-0.12-17.39%91,81733.62%
META240328P004200002024-02-29 11:59AM EST2024-03-280.870.730.79-0.14-13.86%2245132.18%
META240405P004200002024-02-29 11:16AM EST2024-04-051.251.151.24-0.21-14.38%731931.30%
META240419P004200002024-02-29 2:11PM EST2024-04-192.332.272.32-0.52-18.25%764,21531.01%
META240517P004200002024-02-29 12:37PM EST2024-05-179.969.409.55-0.02-0.20%181,37539.60%
META240621P004200002024-02-29 11:25AM EST2024-06-2112.6512.0512.15+0.10+0.80%72,02436.49%
META240719P004200002024-02-29 10:02AM EST2024-07-1913.8013.7513.95-0.85-5.80%232434.78%
META240816P004200002024-02-29 9:58AM EST2024-08-1618.0918.2518.40+0.01+0.06%152936.29%
META240920P004200002024-02-26 10:29AM EST2024-09-2020.6420.3020.50-1.16-5.32%529334.92%
META241018P004200002024-02-28 9:30AM EST2024-10-1822.4021.9522.200.00-101834.15%
META241115P004200002024-02-27 11:43AM EST2024-11-1526.0426.2026.50-1.33-4.86%210135.54%
META241220P004200002024-02-28 10:49AM EST2024-12-2029.0527.9528.300.00-19434.64%
META250117P004200002024-02-29 10:28AM EST2025-01-1729.4029.3529.60-1.27-4.14%197633.98%
META250620P004200002024-02-21 11:01AM EST2025-06-2044.4039.0539.650.00-110733.40%
META250919P004200002024-02-16 10:21AM EST2025-09-1948.5243.5544.150.00-34132.81%
META251219P004200002024-02-27 10:43AM EST2025-12-1949.0947.7048.500.00-125632.42%
META260116P004200002024-02-23 10:32AM EST2026-01-1649.3348.7049.350.00-1011132.12%
META260618P004200002024-02-22 10:46AM EST2026-06-1857.3054.7056.050.00-14231.71%