Canada Markets open in 1 hr 29 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
108.78-2.63 (-2.36%)
At close: 04:00PM EST
109.64 +0.86 (+0.79%)
Pre-Market: 08:00AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221216C000030002022-01-05 12:54PM EST3.0011.6410.3012.90-0.96-7.62%160.00%
META221216C000050002021-12-23 12:08PM EST5.0010.609.209.700.00-2400.00%
META221216C000080002022-01-05 3:58PM EST8.006.606.406.70-0.40-5.71%21060.00%
META221216C000100002022-01-05 3:24PM EST10.004.704.604.90-0.50-9.62%491,0940.00%
META221216C000130002022-01-05 3:54PM EST13.002.702.602.70-0.40-12.90%1201,1240.00%
META221216C000150002022-01-05 3:46PM EST15.001.651.701.75-0.30-15.38%2032,8840.00%
META221216C000170002022-01-05 3:59PM EST17.001.081.001.10-0.22-16.92%4216,3250.00%
META221216C000200002022-01-05 3:51PM EST20.000.550.550.60-0.11-16.67%52811,3930.00%
META221216C000220002022-01-05 3:29PM EST22.000.450.350.45-0.05-10.00%563,5060.00%
META221216C000270002022-01-05 3:59PM EST27.000.200.150.200.00-641,1970.00%
META221216C000300002022-01-05 3:02PM EST30.000.150.150.20-0.02-11.76%863,8630.00%
META221216C000320002022-01-05 3:58PM EST32.000.150.100.15+0.02+15.38%11310,5640.00%
META221216C000500002022-08-08 9:03AM EST50.00125.95127.80128.600.00-170.00%
META221216C000600002022-08-11 9:50AM EST60.00121.20118.05118.80+10.35+9.34%140.00%
META221216C000700002022-08-10 10:27AM EST70.00110.01108.35108.85+10.51+10.56%-32,775.00%
META221216C000800002022-07-29 11:03AM EST80.0077.6498.5099.300.00--01,454.79%
META221216C000850002022-08-02 10:15AM EST85.0077.0093.7594.500.00-3111,287.70%
META221216C000900002022-07-20 12:06PM EST90.0093.1089.0089.700.00--161,162.74%
META221216C000950002022-08-09 10:58AM EST95.0075.1584.2584.950.00-3121,062.55%
META221216C001000002022-08-08 8:48AM EST100.0076.3579.5580.200.00-21228978.52%
META221216C001050002022-08-05 12:25PM EST105.0065.5574.8575.350.00--26904.61%
META221216C001100002022-08-11 12:27PM EST110.0071.7570.3070.70+20.50+40.00%318841.80%
META221216C001150002022-08-08 9:27AM EST115.0062.4265.8066.200.00-2288786.38%
META221216C001200002022-08-11 12:02PM EST120.0062.3561.2561.70+10.30+19.79%3131735.08%
META221216C001250002022-08-11 11:58AM EST125.0058.1057.0057.30+9.25+18.94%491690.04%
META221216C001300002022-08-10 2:52PM EST130.0053.5552.7553.05+2.24+4.37%3121648.58%
META221216C001350002022-08-11 12:32PM EST135.0049.4048.6049.00+9.18+22.82%345611.01%
META221216C001400002022-08-11 9:01AM EST140.0048.0044.5545.00+11.25+30.61%8545575.85%
META221216C001450002022-08-10 8:41AM EST145.0040.7740.7541.10+8.02+24.49%3217543.80%
META221216C001500002022-08-11 10:03AM EST150.0039.6537.0537.30+10.08+34.09%11529513.60%
META221216C001550002022-08-11 11:12AM EST155.0034.3033.4533.75+7.96+30.22%4283485.77%
META221216C001600002022-08-11 1:19PM EST160.0030.1430.1530.40+5.94+24.55%253,036460.74%
META221216C001650002022-08-11 11:45AM EST165.0027.7026.9527.25+6.75+32.22%171,287437.21%
META221216C001700002022-08-11 10:49AM EST170.0024.6024.1024.35+6.15+33.33%54,176416.53%
META221216C001750002022-08-11 12:32PM EST175.0022.0521.3521.60+5.63+34.29%227,194396.66%
META221216C001800002022-08-11 1:08PM EST180.0018.7518.7518.90+4.75+33.93%681,410377.20%
META221216C001850002022-08-11 10:37AM EST185.0017.1716.5516.70+5.17+43.08%58940361.72%
META221216C001900002022-08-11 10:23AM EST190.0014.7414.4014.60+4.24+40.38%791,179346.19%
META221216C001950002022-08-11 1:09PM EST195.0012.5012.5512.70+3.24+34.99%472,198332.42%
META221216C002000002022-08-11 1:02PM EST200.0011.1010.7510.90+3.25+41.40%1372,921318.43%
META221216C002050002022-08-11 1:14PM EST205.009.209.359.50+2.05+28.67%41650308.01%
META221216C002100002022-08-11 10:02AM EST210.009.157.908.05+3.60+64.86%701,931295.83%
META221216C002150002022-08-11 1:07PM EST215.006.856.756.90+1.95+39.80%501,067286.26%
META221216C002200002022-08-11 1:35PM EST220.005.905.805.95+1.80+43.90%1531,337278.32%
META221216C002250002022-08-11 1:15PM EST225.005.005.005.10+1.70+51.52%2821,911271.09%
META221216C002300002022-08-11 1:00PM EST230.004.404.204.30+1.49+51.20%692,242263.11%
META221216C002350002022-08-11 11:38AM EST235.003.803.603.75+1.10+40.74%15853257.81%
META221216C002400002022-08-11 10:52AM EST240.003.123.053.20+1.05+50.72%40985251.95%
META221216C002450002022-08-11 10:31AM EST245.002.652.602.66+0.65+32.50%261,727246.09%
META221216C002500002022-08-11 12:28PM EST250.002.452.262.32+0.91+59.09%321,859242.63%
META221216C002550002022-08-11 12:11PM EST255.002.021.931.98+0.67+49.63%11601238.43%
META221216C002600002022-08-11 1:02PM EST260.001.721.661.71+0.08+4.88%251,156235.01%
META221216C002650002022-08-11 10:01AM EST265.001.661.441.48+0.48+40.68%10378232.13%
META221216C002700002022-08-11 10:02AM EST270.001.461.241.27+0.52+55.32%104713229.10%
META221216C002750002022-08-11 11:18AM EST275.001.151.071.11+0.27+30.68%9465226.71%
META221216C002800002022-08-11 9:12AM EST280.001.170.940.98+0.42+56.00%2614225.00%
META221216C002850002022-08-11 9:03AM EST285.001.040.830.85+0.37+55.22%1742223.14%
META221216C002900002022-08-09 2:48PM EST290.000.570.730.760.00-1325221.88%
META221216C002950002022-08-11 12:50PM EST295.000.690.640.67+0.19+38.00%14240220.31%
META221216C003000002022-08-11 10:19AM EST300.000.600.570.59+0.16+36.36%42,046219.14%
META221216C003050002022-08-10 2:18PM EST305.000.550.520.53+0.09+19.57%4317218.75%
META221216C003100002022-08-11 10:18AM EST310.000.490.460.47+0.16+48.48%32381217.58%
META221216C003150002022-08-11 9:26AM EST315.000.500.410.43+0.23+85.19%8365217.19%
META221216C003200002022-08-11 12:02PM EST320.000.400.380.39+0.10+33.33%3381217.09%
META221216C003250002022-08-11 11:07AM EST325.000.360.340.35+0.15+71.43%760216.41%
META221216C003300002022-08-11 12:02PM EST330.000.330.300.32+0.06+22.22%28166215.82%
META221216C003350002022-08-11 12:02PM EST335.000.300.280.29+0.04+15.38%1228215.82%
META221216C003400002022-07-27 9:30AM EST340.000.350.250.270.00--332215.63%
META221216C003450002022-07-27 2:42PM EST345.000.350.220.240.00--14214.65%
META221216C003500002022-08-11 12:48PM EST350.000.210.210.22+0.02+10.53%13326215.04%
META221216C003550002022-08-03 10:34AM EST355.000.200.190.210.00-1155215.43%
META221216C003600002022-08-11 12:01PM EST360.000.200.180.19+0.06+42.86%9242215.63%
META221216C003700002022-08-09 2:50PM EST370.000.130.150.160.00-4127215.23%
META221216C003750002022-08-09 2:50PM EST375.000.120.140.150.00-4284215.63%
META221216C003800002022-08-11 9:24AM EST380.000.150.130.14+0.04+36.36%2511215.82%
META221216C003850002022-08-09 2:55PM EST385.000.100.120.130.00-6142216.02%
META221216C003900002022-08-10 10:09AM EST390.000.130.110.12+0.04+44.44%3499216.02%
META221216C003950002022-08-10 10:09AM EST395.000.120.100.11+0.03+33.33%44415215.63%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221216P000050002021-12-27 9:30AM EST5.000.050.000.800.00-12759.38%
META221216P000080002021-12-28 1:03PM EST8.000.140.000.000.00-5650.00%
META221216P000100002022-01-05 2:55PM EST10.000.290.250.35+0.05+20.83%3499540.23%
META221216P000130002022-01-05 2:15PM EST13.001.081.101.20+0.10+10.20%21120619.14%
META221216P000150002022-01-05 3:53PM EST15.002.242.152.30+0.24+12.00%26408680.08%
META221216P000170002022-01-05 11:06AM EST17.003.263.603.90+0.26+8.67%357745.70%
META221216P000200002022-01-05 12:37PM EST20.005.826.006.30+0.48+8.99%171813.18%
META221216P000220002022-01-03 9:48AM EST22.007.207.908.100.00-5051857.23%
META221216P000250002022-01-04 9:47AM EST25.0010.008.8011.900.00-1125888.38%
META221216P000270002021-11-30 11:52AM EST27.0011.239.5014.000.00--2896.88%
META221216P000300002021-11-29 10:05AM EST30.0014.0912.5016.700.00-23936.13%
META221216P000320002021-12-08 1:26PM EST32.0016.100.000.000.00-2450.00%
META221216P000500002022-08-11 9:29AM EST50.000.050.020.06-0.02-28.57%5137138.28%
META221216P000600002022-08-04 10:56AM EST60.000.150.100.150.00--581124.61%
META221216P000700002022-08-11 10:45AM EST70.000.240.210.25-0.05-17.24%2690105.08%
META221216P000800002022-08-11 11:44AM EST80.000.400.390.42-0.14-25.93%639486.04%
META221216P000850002022-08-11 10:45AM EST85.000.520.510.53-0.17-24.64%4255,75976.07%
META221216P000900002022-08-10 11:46AM EST90.000.650.660.70-0.22-25.29%256,61866.31%
META221216P000950002022-08-10 2:06PM EST95.000.850.840.89-0.25-22.73%156355.62%
META221216P001000002022-08-11 1:03PM EST100.001.071.071.10-0.33-23.57%541,08744.04%
META221216P001050002022-08-11 1:14PM EST105.001.361.351.39-0.40-22.73%858430.59%
META221216P001100002022-08-11 1:33PM EST110.001.701.691.73-0.50-22.73%132,70010.38%
META221216P001150002022-08-11 9:21AM EST115.001.802.102.14-0.93-34.07%202680.00%
META221216P001200002022-08-11 12:56PM EST120.002.552.572.63-0.82-24.33%102930.00%
META221216P001250002022-08-11 10:10AM EST125.003.053.153.25-1.30-29.89%84350.00%
META221216P001300002022-08-11 12:26PM EST130.003.653.853.90-1.55-29.81%81,6320.00%
META221216P001350002022-08-11 10:46AM EST135.004.504.654.75-1.55-25.62%107750.00%
META221216P001400002022-08-11 12:30PM EST140.005.405.555.70-1.85-25.52%268320.00%
META221216P001450002022-08-11 12:05PM EST145.006.556.656.75-2.25-25.57%404,2420.00%
META221216P001500002022-08-11 1:11PM EST150.007.957.958.10-2.35-22.82%1803,4950.00%
META221216P001550002022-08-11 1:03PM EST155.009.309.309.45-2.90-23.77%162,2670.00%
META221216P001600002022-08-11 1:32PM EST160.0011.1511.0011.15-2.75-19.78%2303,4950.00%
META221216P001650002022-08-11 1:11PM EST165.0013.0012.8012.95-3.10-19.25%923,3780.00%
META221216P001700002022-08-11 12:58PM EST170.0014.6414.7514.90-4.67-24.18%741,2940.00%
META221216P001750002022-08-11 1:13PM EST175.0017.2517.0017.15-4.45-20.51%649860.00%
META221216P001800002022-08-11 11:51AM EST180.0018.9519.6019.75-5.23-21.63%359920.00%
META221216P001850002022-08-11 10:35AM EST185.0021.6522.1522.25-5.95-21.56%523540.00%
META221216P001900002022-08-11 10:35AM EST190.0025.2625.0025.15-5.64-18.25%2156120.00%
META221216P001950002022-08-11 10:27AM EST195.0027.6528.0028.25-6.25-18.44%585390.00%
META221216P002000002022-08-11 11:51AM EST200.0030.6531.3031.55-6.41-17.30%95950.00%
META221216P002050002022-08-11 8:59AM EST205.0032.4534.8035.10-4.35-11.82%123860.00%
META221216P002100002022-08-11 10:27AM EST210.0037.9538.4538.85-4.00-9.54%193440.00%
META221216P002150002022-08-10 10:53AM EST215.0041.5442.3542.65-7.61-15.48%13350.00%
META221216P002200002022-08-11 9:42AM EST220.0044.0046.4046.70-9.42-17.63%21400.00%
META221216P002250002022-08-10 12:48PM EST225.0049.7550.6050.85-6.35-11.32%32090.00%
META221216P002300002022-08-11 9:13AM EST230.0050.9454.8055.15-12.93-20.24%11,0440.00%
META221216P002350002022-08-11 11:13AM EST235.0058.5759.2559.65-8.98-13.29%12890.00%
META221216P002400002022-08-11 9:09AM EST240.0060.1663.7564.15-6.29-9.47%13250.00%
META221216P002450002022-08-10 10:10AM EST245.0066.4568.4568.70-12.06-15.36%11630.00%
META221216P002500002022-08-08 8:55AM EST250.0075.5573.1573.400.00-217620.00%
META221216P002550002022-08-09 9:12AM EST255.0087.7777.8578.200.00-21990.00%
META221216P002600002022-08-10 9:48AM EST260.0082.1982.5583.05-20.42-19.90%22090.00%
META221216P002650002022-07-28 8:42AM EST265.00108.1987.3588.000.00--150.00%
META221216P002700002022-08-05 1:56PM EST270.00104.0092.2092.750.00--10.00%
META221216P002750002022-08-02 10:10AM EST275.00114.5097.1097.900.00-100.00%
META221216P002800002022-08-04 2:28PM EST280.00109.70102.15102.800.00--00.00%
META221216P002850002022-07-26 2:31PM EST285.00126.36107.05107.700.00--00.00%
META221216P002900002022-08-03 8:56AM EST290.00123.65112.05112.650.00-1000.00%
META221216P002950002022-08-10 11:43AM EST295.00116.00117.00117.60-12.17-9.50%-00.00%
META221216P003000002022-08-04 8:31AM EST300.00130.50122.00123.150.00--00.00%
META221216P003100002022-07-29 9:12AM EST310.00152.20132.00132.850.00--00.00%
META221216P003200002022-08-02 9:22AM EST320.00161.22142.00142.750.00-200.00%
META221216P003250002022-08-10 11:22AM EST325.00146.70147.05147.65-11.20-7.09%100.00%
META221216P003300002022-07-19 11:39AM EST330.00154.77152.00152.550.00--00.00%
META221216P003400002022-08-10 11:46AM EST340.00160.90162.00162.75-11.85-6.86%200.00%
META221216P003450002022-08-09 9:12AM EST345.00177.60167.00167.750.00-200.00%
META221216P003500002022-07-20 10:03AM EST350.00169.25171.95172.900.00--00.00%
META221216P003550002022-08-05 2:52PM EST355.00188.00177.05177.900.00--00.00%
META221216P003600002022-08-01 8:32AM EST360.00204.00182.05182.900.00--00.00%
META221216P003650002022-07-21 12:24PM EST365.00182.90186.95187.900.00--00.00%
META221216P003700002022-07-25 11:28AM EST370.00203.45191.95192.900.00--00.00%
META221216P003750002022-07-25 11:27AM EST375.00208.50196.95197.900.00--00.00%
META221216P003800002022-07-26 9:29AM EST380.00217.02201.95202.900.00--00.00%
META221216P003850002022-07-26 2:31PM EST385.00226.25206.95207.900.00--00.00%
META221216P003900002022-07-27 8:34AM EST390.00227.62211.90212.850.00--00.00%
META221216P003950002022-07-26 9:30AM EST395.00232.20216.95217.850.00--00.00%