Australia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.22+12.44 (+2.67%)
At close: 04:00PM EDT
479.54 +1.32 (+0.28%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C002000002024-05-15 10:11AM EDT200.00273.850.000.000.00-200.00%
META240531C002500002024-05-23 3:02PM EDT250.00213.060.000.000.00-400.00%
META240531C002600002024-04-26 12:44PM EDT260.00180.25217.45219.100.00-11207.03%
META240531C003000002024-04-30 9:42AM EDT300.00135.800.000.000.00-1000.00%
META240531C003100002024-05-24 3:38PM EDT310.00165.400.000.000.00-2200.00%
META240531C003200002024-05-24 3:36PM EDT320.00155.670.000.000.00-800.00%
META240531C003300002024-05-24 9:41AM EDT330.00137.270.000.000.00-100.00%
META240531C003350002024-05-24 3:51PM EDT335.00141.800.000.000.00-500.00%
META240531C003400002024-05-14 2:33PM EDT340.00132.400.000.000.00-700.00%
META240531C003450002024-05-15 1:56PM EDT345.00134.730.000.000.00--00.00%
META240531C003500002024-05-24 12:54PM EDT350.00126.970.000.000.00-200.00%
META240531C003550002024-05-24 2:10PM EDT355.00122.280.000.000.00-100.00%
META240531C003600002024-05-03 10:44AM EDT360.0095.000.000.000.00-1000.00%
META240531C003650002024-05-14 2:32PM EDT365.00107.250.000.000.00-200.00%
META240531C003700002024-05-20 2:35PM EDT370.00100.430.000.000.00-300.00%
META240531C003750002024-05-17 11:43AM EDT375.0096.540.000.000.00-200.00%
META240531C003800002024-05-07 3:54PM EDT380.0089.300.000.000.00-300.00%
META240531C003850002024-05-24 11:41AM EDT385.0092.040.000.000.00-200.00%
META240531C003900002024-05-24 9:56AM EDT390.0078.400.000.000.00-100.00%
META240531C003950002024-05-24 10:00AM EDT395.0074.840.000.000.00-100.00%
META240531C004000002024-05-24 3:08PM EDT400.0076.000.000.000.00-1700.00%
META240531C004050002024-05-24 9:30AM EDT405.0061.900.000.000.00-100.00%
META240531C004075002024-05-21 9:56AM EDT407.5061.650.000.000.00--00.00%
META240531C004100002024-05-24 1:22PM EDT410.0066.910.000.000.00-200.00%
META240531C004150002024-05-24 3:45PM EDT415.0061.600.000.000.00-700.00%
META240531C004175002024-05-22 10:31AM EDT417.5054.700.000.000.00--00.00%
META240531C004200002024-05-24 2:35PM EDT420.0057.020.000.000.00-4100.00%
META240531C004250002024-05-24 3:08PM EDT425.0050.630.000.000.00-3900.00%
META240531C004300002024-05-24 3:56PM EDT430.0048.200.000.000.00-5700.00%
META240531C004325002024-05-24 1:13PM EDT432.5045.200.000.000.00-300.00%
META240531C004350002024-05-24 3:05PM EDT435.0040.590.000.000.00-1100.00%
META240531C004375002024-05-24 3:30PM EDT437.5037.840.000.000.00-400.00%
META240531C004400002024-05-24 3:57PM EDT440.0038.440.000.000.00-2900.00%
META240531C004425002024-05-24 1:19PM EDT442.5034.990.000.000.00-700.00%
META240531C004450002024-05-24 3:54PM EDT445.0033.500.000.000.00-9500.00%
META240531C004475002024-05-24 11:08AM EDT447.5032.110.000.000.00-400.00%
META240531C004500002024-05-24 3:56PM EDT450.0029.100.000.000.00-29300.00%
META240531C004525002024-05-24 3:53PM EDT452.5025.550.000.000.00-80100.00%
META240531C004550002024-05-24 3:54PM EDT455.0023.850.000.000.00-19900.00%
META240531C004575002024-05-24 3:57PM EDT457.5021.570.000.000.00-36300.00%
META240531C004600002024-05-24 3:57PM EDT460.0019.290.000.000.00-58600.00%
META240531C004625002024-05-24 3:56PM EDT462.5017.300.000.000.00-58100.00%
META240531C004650002024-05-24 3:59PM EDT465.0015.100.000.000.00-1,48600.00%
META240531C004675002024-05-24 3:57PM EDT467.5012.900.000.000.00-2,13200.00%
META240531C004700002024-05-24 3:59PM EDT470.0011.040.000.000.00-4,71700.00%
META240531C004725002024-05-24 3:59PM EDT472.509.310.000.000.00-2,76300.00%
META240531C004750002024-05-24 3:59PM EDT475.007.800.000.000.00-5,58900.00%
META240531C004775002024-05-24 3:59PM EDT477.506.500.000.000.00-2,95100.00%
META240531C004800002024-05-24 3:59PM EDT480.005.160.000.000.00-7,61500.78%
META240531C004825002024-05-24 3:59PM EDT482.504.070.000.000.00-2,11601.56%
META240531C004850002024-05-24 3:59PM EDT485.003.240.000.000.00-7,09803.13%
META240531C004875002024-05-24 3:59PM EDT487.502.550.000.000.00-1,67703.13%
META240531C004900002024-05-24 3:59PM EDT490.002.000.000.000.00-4,87806.25%
META240531C004925002024-05-24 3:58PM EDT492.501.580.000.000.00-83706.25%
META240531C004950002024-05-24 3:59PM EDT495.001.210.000.000.00-2,75906.25%
META240531C004975002024-05-24 3:59PM EDT497.500.970.000.000.00-2,67506.25%
META240531C005000002024-05-24 3:59PM EDT500.000.750.000.000.00-11,176012.50%
META240531C005025002024-05-24 3:59PM EDT502.500.600.000.000.00-2,975012.50%
META240531C005050002024-05-24 3:59PM EDT505.000.480.000.000.00-2,814012.50%
META240531C005075002024-05-24 3:59PM EDT507.500.380.000.000.00-573012.50%
META240531C005100002024-05-24 3:59PM EDT510.000.320.000.000.00-1,358012.50%
META240531C005125002024-05-24 3:56PM EDT512.500.240.000.000.00-359012.50%
META240531C005150002024-05-24 3:56PM EDT515.000.210.000.000.00-381012.50%
META240531C005175002024-05-24 3:53PM EDT517.500.170.000.000.00-103012.50%
META240531C005200002024-05-24 3:56PM EDT520.000.140.000.000.00-403012.50%
META240531C005225002024-05-24 3:59PM EDT522.500.130.000.000.00-113012.50%
META240531C005250002024-05-24 3:58PM EDT525.000.110.000.000.00-531025.00%
META240531C005275002024-05-24 3:09PM EDT527.500.080.000.000.00-36025.00%
META240531C005300002024-05-24 3:55PM EDT530.000.090.000.000.00-483025.00%
META240531C005325002024-05-24 2:58PM EDT532.500.070.000.000.00-57025.00%
META240531C005350002024-05-24 2:32PM EDT535.000.060.000.000.00-162025.00%
META240531C005375002024-05-24 2:33PM EDT537.500.050.000.000.00-48025.00%
META240531C005400002024-05-24 2:32PM EDT540.000.050.000.000.00-101025.00%
META240531C005450002024-05-24 11:33AM EDT545.000.060.000.000.00-20025.00%
META240531C005500002024-05-24 1:31PM EDT550.000.030.000.000.00-77025.00%
META240531C005550002024-05-24 3:57PM EDT555.000.020.000.000.00-13025.00%
META240531C005600002024-05-24 2:14PM EDT560.000.020.000.000.00-128025.00%
META240531C005650002024-05-24 3:45PM EDT565.000.020.000.000.00-104025.00%
META240531C005700002024-05-24 11:13AM EDT570.000.010.000.000.00-100025.00%
META240531C005750002024-05-24 1:18PM EDT575.000.020.000.000.00-9025.00%
META240531C005800002024-05-24 2:06PM EDT580.000.010.000.000.00-26050.00%
META240531C005850002024-05-23 3:37PM EDT585.000.010.000.000.00-200050.00%
META240531C005900002024-05-23 3:51PM EDT590.000.010.000.000.00-200050.00%
META240531C005950002024-05-23 3:54PM EDT595.000.010.000.000.00-100050.00%
META240531C006000002024-05-24 12:48PM EDT600.000.010.000.000.00-3050.00%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.000.00-4050.00%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.000.00-3050.00%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.000.00-1050.00%
META240531C006400002024-05-14 3:53PM EDT640.000.020.000.000.00-2050.00%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.000.00-3050.00%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.000.00-8050.00%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.000.00-2050.00%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.000.00-40050.00%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.110.00--6124.61%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.000.00-1050.00%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.000.00-2050.00%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.000.00-7050.00%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.000.00-5050.00%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.110.00--1145.31%
META240531C007500002024-05-03 10:40AM EDT750.000.020.000.000.00-1050.00%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--1140.63%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.110.00-12157.03%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.010.00--1134.38%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.000.00-15050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P001800002024-05-24 2:00PM EDT180.000.010.000.000.00-1050.00%
META240531P001900002024-05-03 1:25PM EDT190.000.040.000.000.00-1050.00%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526259.38%
META240531P002300002024-05-06 9:51AM EDT230.000.030.000.000.00--050.00%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.000.00-2050.00%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.000.00-2050.00%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.000.00-1050.00%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.000.00-1050.00%
META240531P002900002024-05-23 9:52AM EDT290.000.010.000.000.00-1050.00%
META240531P003000002024-05-24 1:38PM EDT300.000.010.000.000.00-21050.00%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.000.00-4050.00%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.000.00-10050.00%
META240531P003250002024-05-22 3:14PM EDT325.000.020.000.000.00-2050.00%
META240531P003300002024-05-23 12:48PM EDT330.000.010.000.000.00-1050.00%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.000.00-1050.00%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.000.00-2050.00%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.000.00-5050.00%
META240531P003500002024-05-24 10:00AM EDT350.000.020.000.000.00-1050.00%
META240531P003550002024-05-23 11:13AM EDT355.000.030.000.000.00-51050.00%
META240531P003600002024-05-24 11:00AM EDT360.000.020.000.000.00-15050.00%
META240531P003650002024-05-24 12:29PM EDT365.000.010.000.000.00-11050.00%
META240531P003700002024-05-24 2:33PM EDT370.000.020.000.000.00-111050.00%
META240531P003750002024-05-24 12:19PM EDT375.000.020.000.000.00-48050.00%
META240531P003800002024-05-24 3:00PM EDT380.000.040.000.000.00-66050.00%
META240531P003850002024-05-24 9:57AM EDT385.000.050.000.000.00-210050.00%
META240531P003900002024-05-24 3:52PM EDT390.000.030.000.000.00-50050.00%
META240531P003950002024-05-24 3:48PM EDT395.000.040.000.000.00-170050.00%
META240531P004000002024-05-24 3:51PM EDT400.000.050.000.000.00-127025.00%
META240531P004025002024-05-24 3:43PM EDT402.500.070.000.000.00-51025.00%
META240531P004050002024-05-24 3:38PM EDT405.000.060.000.000.00-196025.00%
META240531P004075002024-05-24 2:25PM EDT407.500.060.000.000.00-35025.00%
META240531P004100002024-05-24 3:58PM EDT410.000.070.000.000.00-219025.00%
META240531P004125002024-05-24 2:57PM EDT412.500.080.000.000.00-140025.00%
META240531P004150002024-05-24 3:52PM EDT415.000.090.000.000.00-1,186025.00%
META240531P004175002024-05-24 2:17PM EDT417.500.090.000.000.00-245025.00%
META240531P004200002024-05-24 3:22PM EDT420.000.100.000.000.00-1,927025.00%
META240531P004225002024-05-24 2:34PM EDT422.500.110.000.000.00-56025.00%
META240531P004250002024-05-24 3:58PM EDT425.000.100.000.000.00-1,091025.00%
META240531P004275002024-05-24 3:48PM EDT427.500.130.000.000.00-183025.00%
META240531P004300002024-05-24 3:53PM EDT430.000.120.000.000.00-275025.00%
META240531P004325002024-05-24 3:57PM EDT432.500.150.000.000.00-102025.00%
META240531P004350002024-05-24 3:54PM EDT435.000.150.000.000.00-1,137025.00%
META240531P004375002024-05-24 3:58PM EDT437.500.170.000.000.00-360012.50%
META240531P004400002024-05-24 3:56PM EDT440.000.190.000.000.00-1,100012.50%
META240531P004425002024-05-24 3:55PM EDT442.500.200.000.000.00-158012.50%
META240531P004450002024-05-24 3:58PM EDT445.000.250.000.000.00-925012.50%
META240531P004475002024-05-24 3:58PM EDT447.500.280.000.000.00-1,372012.50%
META240531P004500002024-05-24 3:59PM EDT450.000.330.000.000.00-2,225012.50%
META240531P004525002024-05-24 3:58PM EDT452.500.410.000.000.00-1,277012.50%
META240531P004550002024-05-24 3:58PM EDT455.000.510.000.000.00-1,806012.50%
META240531P004575002024-05-24 3:59PM EDT457.500.630.000.000.00-5,678012.50%
META240531P004600002024-05-24 3:59PM EDT460.000.830.000.000.00-3,97706.25%
META240531P004625002024-05-24 3:59PM EDT462.501.110.000.000.00-3,99506.25%
META240531P004650002024-05-24 3:59PM EDT465.001.380.000.000.00-3,19906.25%
META240531P004675002024-05-24 3:59PM EDT467.501.870.000.000.00-2,80506.25%
META240531P004700002024-05-24 4:00PM EDT470.002.510.000.000.00-6,88503.13%
META240531P004725002024-05-24 3:59PM EDT472.503.250.000.000.00-2,22103.13%
META240531P004750002024-05-24 3:59PM EDT475.004.200.000.000.00-4,90301.56%
META240531P004775002024-05-24 3:59PM EDT477.505.400.000.000.00-1,16800.39%
META240531P004800002024-05-24 3:58PM EDT480.006.650.000.000.00-1,31100.00%
META240531P004825002024-05-24 3:59PM EDT482.508.130.000.000.00-12500.00%
META240531P004850002024-05-24 3:56PM EDT485.0010.200.000.000.00-8400.00%
META240531P004875002024-05-24 1:12PM EDT487.5013.050.000.000.00-1000.00%
META240531P004900002024-05-24 3:59PM EDT490.0013.560.000.000.00-6300.00%
META240531P004925002024-05-24 2:09PM EDT492.5016.590.000.000.00-2600.00%
META240531P004950002024-05-24 3:53PM EDT495.0018.500.000.000.00-1200.00%
META240531P004975002024-05-24 3:12PM EDT497.5022.500.000.000.00-500.00%
META240531P005000002024-05-24 3:30PM EDT500.0025.450.000.000.00-77800.00%
META240531P005025002024-05-24 3:30PM EDT502.5027.850.000.000.00-100.00%
META240531P005050002024-05-24 3:59PM EDT505.0027.210.000.000.00-3600.00%
META240531P005075002024-05-22 2:10PM EDT507.5037.570.000.000.00--00.00%
META240531P005100002024-05-24 12:07PM EDT510.0033.900.000.000.00-1800.00%
META240531P005125002024-05-21 9:43AM EDT512.5046.030.000.000.00--00.00%
META240531P005150002024-05-23 10:15AM EDT515.0047.450.000.000.00-100.00%
META240531P005175002024-05-24 11:56AM EDT517.5041.200.000.000.00-200.00%
META240531P005200002024-05-17 3:55PM EDT520.0048.750.000.000.00-200.00%
META240531P005225002024-05-22 11:50AM EDT522.5051.100.000.000.00--00.00%
META240531P005250002024-05-22 11:50AM EDT525.0053.610.000.000.00-200.00%
META240531P005300002024-04-25 1:00PM EDT530.0091.5051.4052.400.00-2059.03%
META240531P005325002024-05-24 10:09AM EDT532.5059.750.000.000.00-100.00%
META240531P005400002024-05-15 1:28PM EDT540.0063.350.000.000.00-100.00%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--0130.69%
META240531P005500002024-05-23 1:53PM EDT550.0085.390.000.000.00-4800.00%
META240531P005550002024-04-22 11:32AM EDT555.0082.000.000.000.00-100.00%
META240531P005600002024-05-24 12:32PM EDT560.0084.090.000.000.00-4800.00%
META240531P005650002024-04-24 1:21PM EDT565.0080.5086.4087.400.00--068.07%
META240531P006000002024-05-23 10:47AM EDT600.00131.160.000.000.00-200.00%
META240531P006100002024-04-25 3:53PM EDT610.00168.38131.40132.350.00--091.99%
META240531P006200002024-04-25 3:52PM EDT620.00178.19141.40142.350.00--097.27%
META240531P006300002024-04-25 3:52PM EDT630.00188.21151.40152.350.00--0102.54%
META240531P006400002024-04-25 3:52PM EDT640.00198.52161.40162.350.00-10107.81%
META240531P006500002024-04-25 3:52PM EDT650.00208.54171.40172.350.00--0112.70%
META240531P006600002024-05-15 2:26PM EDT660.00177.920.000.000.00--00.00%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58271.40272.300.00--0153.13%
META240531P008000002024-04-25 11:43AM EDT800.00368.52321.35322.300.00--0165.63%