We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

META

647.48999 USD
11.04
1.73%
Last update Jan 24, 3:59 PM EST
Market closed
Day range
634.20001
652
Previous close
636.45001
Open
636.40002
Access this stock data via API
Subscribe
Meta Platforms, Inc.
647.49
11.04
1.73%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
META250131P00180000 Jan 21, 2025 9:32 180 0.04 0 0.04 0 0 8 9 3.36
META250131P00190000 Jan 21, 2025 9:32 190 0.04 0 0.04 0 0 0 1 3.22
META250131P00230000 Jan 15, 2025 9:30 230 0.09 0 0.04 0 0 0 8 2.73
META250131P00260000 Jan 13, 2025 13:37 260 0.02 0 0.04 0 0 0 2 2.42
META250131P00300000 Jan 14, 2025 9:30 300 0.05 0 0.04 0 0 0 7 2.06
META250131P00310000 Jan 06, 2025 13:03 310 0.07 0 0.04 0 0 0 1 1.97
META250131P00330000 Jan 15, 2025 11:44 330 0.01 0 0.04 0 0 0 2 1.81
META250131P00340000 Dec 31, 2024 13:54 340 0.20 0 0.05 0 0 0 6 1.77
META250131P00350000 Jan 13, 2025 10:24 350 0.10 0 0.04 0 0 1 23 1.66
META250131P00360000 Jan 22, 2025 15:20 360 0.02 0 0.04 0 0 1 3 1.59
META250131P00370000 Jan 21, 2025 14:22 370 0.02 0 0.05 0 0 4 92 1.55
META250131P00380000 Jan 24, 2025 15:12 380 0.02 0 0.03 -0.01 -33.33 6 126 1.42
META250131P00390000 Jan 23, 2025 14:16 390 0.02 0 0.04 0 0 50 124 1.39
META250131P00395000 Jan 15, 2025 13:56 395 0.09 0.01 0.05 0 0 0 15 1.40
META250131P00400000 Jan 24, 2025 15:14 400 0.02 0 0.05 -0.02 -50 10 84 1.34
META250131P00405000 Jan 22, 2025 11:15 405 0.03 0 0.05 0 0 5 16 1.31
META250131P00410000 Jan 23, 2025 9:46 410 0.04 0.01 0.05 0 0 10 99 1.30
META250131P00415000 Jan 23, 2025 12:17 415 0.04 0 0.06 0 0 1 7 1.27
META250131P00420000 Jan 23, 2025 15:22 420 0.03 0.01 0.06 0 0 11 148 1.25
META250131P00425000 Jan 24, 2025 15:39 425 0.02 0.02 0.07 -0.04 -66.67 3 28 1.25
META250131P00430000 Jan 24, 2025 14:39 430 0.06 0.02 0.07 0 0 180 71 1.22
META250131P00435000 Jan 24, 2025 14:04 435 0.05 0.02 0.07 -0.01 -16.67 3 87 1.19
META250131P00440000 Jan 24, 2025 12:15 440 0.04 0.03 0.04 -0.04 -50 9 126 1.13
META250131P00445000 Jan 24, 2025 10:45 445 0.06 0.03 0.04 -0.04 -40.00 50 33 1.10
META250131P00450000 Jan 24, 2025 15:24 450 0.06 0.04 0.08 -0.03 -33.33 74 222 1.12
META250131P00455000 Jan 24, 2025 15:56 455 0.06 0.05 0.06 -0.05 -45.45 110 243 1.08
META250131P00460000 Jan 24, 2025 13:30 460 0.07 0.05 0.10 -0.06 -46.15 16 56 1.09
META250131P00465000 Jan 24, 2025 15:12 465 0.09 0.06 0.11 -0.07 -43.75 48 144 1.07
META250131P00470000 Jan 24, 2025 14:50 470 0.10 0.07 0.13 -0.06 -37.50 9 73 1.05
META250131P00475000 Jan 24, 2025 15:37 475 0.10 0.08 0.13 -0.10 -50 98 146 1.03
META250131P00480000 Jan 24, 2025 15:24 480 0.12 0.10 0.16 -0.07 -36.84 132 303 1.02
META250131P00485000 Jan 24, 2025 15:17 485 0.14 0.12 0.16 -0.05 -26.32 10 114 1.00
META250131P00487500 Jan 24, 2025 12:22 487.50 0.17 0.12 0.18 -0.08 -32 22 3 0.99
META250131P00490000 Jan 24, 2025 14:07 490 0.17 0.14 0.19 -0.08 -32 10 580 0.98
META250131P00492500 Jan 24, 2025 10:17 492.50 0.16 0.14 0.20 -0.16 -50 5 1 0.97
META250131P00495000 Jan 24, 2025 15:07 495 0.18 0.15 0.21 -0.13 -41.94 22 197 0.96
META250131P00497500 Jan 24, 2025 15:51 497.50 0.21 0.17 0.21 -0.18 -46.15 178 4 0.95
META250131P00500000 Jan 24, 2025 15:59 500 0.21 0.20 0.22 -0.11 -34.38 820 889 0.95
META250131P00502500 Jan 24, 2025 13:34 502.50 0.23 0.20 0.24 -0.16 -41.03 30 12 0.94
META250131P00505000 Jan 24, 2025 15:42 505 0.24 0.22 0.26 -0.12 -33.33 39 154 0.93
META250131P00507500 Jan 24, 2025 15:19 507.50 0.26 0.24 0.28 -0.23 -46.94 113 40 0.92
META250131P00510000 Jan 24, 2025 15:41 510 0.28 0.26 0.30 -0.20 -41.67 102 615 0.92
META250131P00512500 Jan 24, 2025 15:06 512.50 0.30 0.28 0.32 -0.22 -42.31 33 59 0.91
META250131P00515000 Jan 24, 2025 14:42 515 0.36 0.30 0.35 -0.17 -32.08 114 766 0.90
META250131P00517500 Jan 24, 2025 15:02 517.50 0.35 0.33 0.37 -0.33 -48.53 64 42 0.89
META250131P00520000 Jan 24, 2025 15:53 520 0.40 0.36 0.40 -0.23 -36.51 299 1.27K 0.89
META250131P00522500 Jan 24, 2025 15:58 522.50 0.44 0.39 0.44 -0.30 -40.54 38 85 0.88
META250131P00525000 Jan 24, 2025 15:55 525 0.46 0.43 0.47 -0.27 -36.99 398 847 0.88
META250131P00527500 Jan 24, 2025 15:54 527.50 0.48 0.46 0.52 -0.35 -42.17 33 137 0.87
META250131P00530000 Jan 24, 2025 15:59 530 0.51 0.51 0.53 -0.39 -43.33 449 1.08K 0.86
META250131P00532500 Jan 24, 2025 15:59 532.50 0.57 0.55 0.61 -0.49 -46.23 89 147 0.86
META250131P00535000 Jan 24, 2025 15:53 535 0.67 0.60 0.66 -0.50 -42.74 307 1.59K 0.85
META250131P00537500 Jan 24, 2025 15:15 537.50 0.71 0.66 0.72 -0.62 -46.62 61 100 0.85
META250131P00540000 Jan 24, 2025 15:59 540 0.74 0.72 0.78 -0.58 -43.94 2.11K 2.53K 0.84
META250131P00542500 Jan 24, 2025 15:57 542.50 0.82 0.78 0.86 -1.01 -55.19 76 24 0.84
META250131P00545000 Jan 24, 2025 15:58 545 0.90 0.86 0.92 -0.65 -41.94 374 711 0.83
META250131P00547500 Jan 24, 2025 15:59 547.50 1 0.94 1.02 -0.79 -44.13 161 219 0.83
META250131P00550000 Jan 24, 2025 15:59 550 1.05 1.05 1.11 -0.85 -44.74 3.86K 4.53K 0.83
META250131P00552500 Jan 24, 2025 15:46 552.50 1.25 1.14 1.22 -0.86 -40.76 391 76 0.82
META250131P00555000 Jan 24, 2025 15:55 555 1.29 1.25 1.34 -1.02 -44.16 226 711 0.82
META250131P00557500 Jan 24, 2025 15:54 557.50 1.48 1.37 1.43 -1.34 -47.52 263 56 0.81
META250131P00560000 Jan 24, 2025 15:56 560 1.55 1.51 1.56 -1.27 -45.04 695 1.87K 0.81
META250131P00562500 Jan 24, 2025 15:59 562.50 1.68 1.66 1.73 -2.07 -55.20 46 75 0.81
META250131P00565000 Jan 24, 2025 15:58 565 1.85 1.83 1.90 -1.54 -45.43 1.84K 1.15K 0.80
META250131P00567500 Jan 24, 2025 15:50 567.50 2.27 2.01 2.09 -1.72 -43.11 122 111 0.80
META250131P00570000 Jan 24, 2025 15:58 570 2.23 2.15 2.29 -1.87 -45.61 1.06K 1.63K 0.80
META250131P00572500 Jan 24, 2025 15:58 572.50 2.51 2.43 2.52 -2.01 -44.47 180 259 0.80
META250131P00575000 Jan 24, 2025 15:59 575 2.70 2.68 2.77 -2.20 -44.90 618 1.05K 0.80
META250131P00577500 Jan 24, 2025 15:53 577.50 3.20 2.91 3.10 -2.15 -40.19 150 126 0.80
META250131P00580000 Jan 24, 2025 15:59 580 3.35 3.20 3.40 -2.40 -41.74 2.26K 1.24K 0.79
META250131P00582500 Jan 24, 2025 15:59 582.50 3.60 3.55 3.70 -3.25 -47.45 1.01K 284 0.79
META250131P00585000 Jan 24, 2025 15:57 585 3.98 3.90 4.05 -3.37 -45.85 490 1.13K 0.79
META250131P00587500 Jan 24, 2025 15:54 587.50 4.30 4.25 4.45 -3 -41.10 341 201 0.79
META250131P00590000 Jan 24, 2025 15:59 590 4.75 4.60 4.85 -3.15 -39.87 1.25K 1.84K 0.79
META250131P00592500 Jan 24, 2025 15:59 592.50 5.10 5.10 5.30 -4.25 -45.45 441 559 0.79
META250131P00595000 Jan 24, 2025 15:57 595 5.72 5.55 5.75 -3.58 -38.49 848 756 0.79
META250131P00597500 Jan 24, 2025 15:59 597.50 6.05 6 6.25 -4.10 -40.39 299 172 0.79
META250131P00600000 Jan 24, 2025 15:59 600 6.67 6.55 6.75 -4.06 -37.84 2.32K 2.60K 0.79
META250131P00602500 Jan 24, 2025 15:58 602.50 7.25 7.10 7.40 -4.48 -38.19 237 316 0.79
META250131P00605000 Jan 24, 2025 15:59 605 7.80 7.80 8 -4.55 -36.84 667 687 0.79
META250131P00607500 Jan 24, 2025 15:58 607.50 8.50 8.45 8.65 -4.95 -36.80 297 330 0.80
META250131P00610000 Jan 24, 2025 15:59 610 9.15 9.10 9.35 -4.97 -35.20 1.30K 1.27K 0.80
META250131P00612500 Jan 24, 2025 15:57 612.50 10.10 9.85 10.10 -5.10 -33.55 481 676 0.80
META250131P00615000 Jan 24, 2025 15:59 615 10.80 10.50 10.80 -5.40 -33.33 963 889 0.79
META250131P00617500 Jan 24, 2025 15:58 617.50 11.50 11.40 11.65 -6.57 -36.36 481 589 0.80
META250131P00620000 Jan 24, 2025 15:59 620 12.38 12.25 12.45 -5.62 -31.22 1.34K 936 0.80
META250131P00622500 Jan 24, 2025 15:59 622.50 13.19 13.15 13.35 -6.26 -32.19 569 335 0.80
META250131P00625000 Jan 24, 2025 15:59 625 14.20 13.85 14.30 -6.12 -30.12 1.04K 722 0.80
META250131P00627500 Jan 24, 2025 15:59 627.50 15.05 15 15.25 -6.45 -30.00 403 206 0.80
META250131P00630000 Jan 24, 2025 15:59 630 16.05 16 16.25 -6.52 -28.89 1.67K 861 0.80
META250131P00632500 Jan 24, 2025 15:51 632.50 18.32 16.95 17.30 -5.68 -23.67 208 93 0.80
META250131P00635000 Jan 24, 2025 15:59 635 18.30 18.10 18.35 -6.70 -26.80 817 314 0.80
META250131P00637500 Jan 24, 2025 15:58 637.50 19.20 19.15 19.50 -7.27 -27.47 314 69 0.80
META250131P00640000 Jan 24, 2025 15:59 640 20.40 20.30 20.70 -7.50 -26.88 1.46K 142 0.80
META250131P00642500 Jan 24, 2025 15:58 642.50 21.90 21.60 21.85 -9 -29.13 750 34 0.80
META250131P00645000 Jan 24, 2025 15:59 645 23 22.70 23.10 -9.60 -29.45 1.47K 55 0.80
META250131P00647500 Jan 24, 2025 15:59 647.50 24.40 24.10 24.40 -9.90 -28.86 740 47 0.80
META250131P00650000 Jan 24, 2025 15:59 650 25.65 25.40 25.70 -9.25 -26.50 1.30K 158 0.80
META250131P00652500 Jan 24, 2025 15:55 652.50 26.55 26.75 27.05 -10.40 -28.15 164 7 0.80
META250131P00655000 Jan 24, 2025 15:59 655 28.45 28 28.45 -9.80 -25.62 185 28 0.80
META250131P00657500 Jan 24, 2025 15:55 657.50 29.55 29.30 29.90 -12.10 -29.05 30 5 0.80
META250131P00660000 Jan 24, 2025 15:59 660 31.16 31 31.35 -11.64 -27.20 207 22 0.80
META250131P00662500 Jan 24, 2025 15:54 662.50 33.05 32.40 32.85 -12.10 -26.80 23 2 0.80
META250131P00665000 Jan 24, 2025 14:46 665 35.26 33.95 34.40 -10.65 -23.20 39 21 0.80
META250131P00667500 Jan 24, 2025 15:55 667.50 35.50 35.45 35.95 -11.95 -25.18 19 11 0.80
META250131P00670000 Jan 24, 2025 15:54 670 38.85 37.10 37.60 -11.65 -23.07 39 60 0.80
META250131P00672500 Jan 24, 2025 15:59 672.50 38.85 38.70 39.25 -12.35 -24.12 18 2 0.79
META250131P00675000 Jan 24, 2025 15:54 675 42.25 40.50 40.90 -10.35 -19.68 44 22 0.79
META250131P00677500 Jan 24, 2025 15:15 677.50 43.19 41.30 43.60 -10.96 -20.24 13 8 0.80
META250131P00680000 Jan 24, 2025 14:55 680 45.52 43.95 44.40 -11.33 -19.93 81 22 0.79
META250131P00682500 Jan 24, 2025 15:55 682.50 45.65 45.70 46.20 -12.35 -21.29 24 15 0.79
META250131P00685000 Jan 24, 2025 15:15 685 48.54 47 48.55 -14.46 -22.95 13 28 0.79
META250131P00687500 Jan 24, 2025 11:48 687.50 49.95 48.80 50.70 -12.15 -19.57 1 7 0.80
META250131P00690000 Jan 24, 2025 15:56 690 51.45 50.80 52.60 -11.06 -17.69 50 77 0.80
META250131P00692500 Jan 24, 2025 13:06 692.50 51.10 52.60 54.55 -29.65 -36.72 36 4 0.79
META250131P00695000 Jan 24, 2025 15:47 695 56.36 54.50 56.45 -10.28 -15.43 10 20 0.79
META250131P00697500 Jan 24, 2025 14:43 697.50 60.10 56.60 58.40 -14.05 -18.95 15 1 0.79
META250131P00700000 Jan 24, 2025 15:50 700 61.59 58.65 60.30 -9.17 -12.96 175 134 0.79
META250131P00702500 Jan 24, 2025 14:10 702.50 64 60.45 62.45 3.50 5.79 4 0 0.79
META250131P00705000 Jan 24, 2025 15:38 705 64.45 62.45 65.30 -20.50 -24.13 3 7 0.81
META250131P00707500 Jan 21, 2025 13:23 707.50 91.85 64.65 66.85 0 0 0 2 0.80
META250131P00710000 Jan 10, 2025 13:53 710 86.70 66.30 69.60 0 0 3 6 0.80
META250131P00715000 Jan 24, 2025 14:56 715 73.61 70 73.65 -30.39 -29.22 11 1 0.78
META250131P00720000 Jan 24, 2025 14:56 720 78 75.60 77.30 -16.29 -17.28 5 1 0.79
META250131P00722500 Jan 24, 2025 12:19 722.50 79.08 77.25 80.35 -17.44 -18.07 1 1 0.80
META250131P00725000 Jan 24, 2025 13:20 725 77.66 78.95 82.50 -2.13 -2.67 12 0 0.78
META250131P00727500 Jan 24, 2025 9:39 727.50 86.95 82.15 84.85 0 0 1 0 0.81
META250131P00730000 Jan 24, 2025 9:53 730 87 84.40 86.90 0 0 100 0 0.81
META250131P00732500 Jan 24, 2025 12:19 732.50 87.99 86.45 89.85 -33.22 -27.41 1 1 0.82
META250131P00750000 Jan 23, 2025 11:12 750 122.53 102.75 105.70 0 0 0 1 0.81
META250131P00830000 Jan 24, 2025 13:05 830 178.35 181.60 184.35 -11.60 -6.11 2 0 0.98
META250131P00850000 Jan 24, 2025 15:48 850 204.09 201.45 204.35 0.03 0.01 10 0 1.04