Free Trial
→ Elon Social Security shock? (From Altimetry) (Ad) Free META Stock Alerts

Meta Platforms (META) Options Chain & Prices

Meta Platforms logo
$694.84 -8.93 (-1.27%)
Closing price 02/20/2025 04:00 PM Eastern
Extended Trading
$698.70 +3.86 (+0.55%)
As of 07:21 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

META Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$560.00$0.001Put72 - 1786
(-27)		112.20%
(+12.28%)		-0.0001174
2/21/2025$560.00$135.201Call2211851
(-29)		112.20%
(+12.33%)		0.9998849
2/21/2025$565.00$0.001Put1313 - 1221
(+2)		108.92%
(+11.83%)		-0.0001392
2/21/2025$565.00$130.203Call7 - - 168
(+0)		108.92%
(+11.83%)		0.9998593
2/21/2025$570.00$0.001Put125151059585
(-16)		105.64%
(+11.34%)		-0.00016818
2/21/2025$570.00$125.125Call32 - 9079
(-6)		105.54%
(+11.19%)		0.9998353
2/21/2025$575.00$0.002Put255352201298
(+1)		102.30%
(+10.78%)		-0.00020223
2/21/2025$575.00$120.207Call20281121144
(+0)		102.37%
(+10.85%)		0.99979810
2/21/2025$580.00$0.002Put2 - - 3422
(-47)		99.10%
(+10.36%)		-0.0002452
2/21/2025$580.00$115.209Call5 - 21444
(-6)		99.10%
(+10.36%)		0.9997555
2/21/2025$585.00$0.002Put2 - - 865
(-16)		95.84%
(+9.87%)		-0.0002992
2/21/2025$585.00$110.212Call11 - 296
(+0)		95.84%
(+9.87%)		0.9996991
2/21/2025$590.00$105.134Call6321152
(-20)		92.48%
(+9.27%)		0.9996353
2/21/2025$592.50$0.003Put3 - - 532
(+0)		90.95%
(+9.13%)		-0.0004072
2/21/2025$595.00$0.004Put21511857
(-61)		89.32%
(+8.88%)		-0.0004529
2/21/2025$595.00$100.217Call2 - - 1544
(-4)		89.32%
(+8.88%)		0.9995451
2/21/2025$597.50$0.004Put166 - 192
(+31)		87.69%
(+8.64%)		-0.0005036
2/21/2025$597.50$97.638Call3 - - 88
(+0)		87.59%
(+8.54%)		0.9994991
2/21/2025$600.00$0.004Put8026156594
(-178)		86.06%
(+11.28%)		-0.00056139
2/21/2025$600.00$95.219Call319247415444
(-85)		86.06%
(+8.39%)		0.99944138
2/21/2025$602.50$0.005Put694910314
(+38)		84.43%
(+8.15%)		-0.00062615
2/21/2025$602.50$92.721Call11 - 85
(+0)		84.43%
(+8.15%)		0.9993761
2/21/2025$605.00$0.005Put156112201338
(+124)		82.73%
(+7.83%)		-0.000738
2/21/2025$605.00$90.143Call723829
(-3)		82.70%
(+7.80%)		0.9993044
2/21/2025$607.50$0.006Put7575 - 401
(+4)		81.17%
(+7.66%)		-0.00078520
2/21/2025$610.00$0.007Put107100 - 2832
(+167)		79.54%
(+7.41%)		-0.00088234
2/21/2025$610.00$85.225Call9123403
(-40)		79.54%
(+7.41%)		0.999128
2/21/2025$612.50$0.007Put68166279
(+53)		77.90%
(+7.16%)		-0.00099216
2/21/2025$615.00$0.008Put827512236
(-42)		76.19%
(+6.84%)		-0.00111713
2/21/2025$615.00$80.229Call4517261689
(+12)		76.27%
(+6.92%)		0.9988817
2/21/2025$617.50$0.009Put10 - 51367
(+22)		74.63%
(+6.67%)		-0.0012655
2/21/2025$620.00$0.010Put395313634073
(+96)		82.89%
(+16.32%)		-0.00143159
2/21/2025$620.00$75.233Call1501162052
(-47)		72.99%
(+6.42%)		0.99856742
2/21/2025$622.50$0.012Put73 - 300
(+7)		71.35%
(+6.17%)		-0.0016275
2/21/2025$622.50$72.735Call1 - - 61
(-5)		71.35%
(+6.17%)		0.998371
2/21/2025$625.00$0.013Put48331470
(+168)		69.70%
(+5.92%)		-0.00185310
2/21/2025$625.00$70.238Call1214720
(-28)		69.70%
(+5.92%)		0.9981546
2/21/2025$630.00$0.017Put866111426
(-84)		66.41%
(+5.42%)		-0.00242317
2/21/2025$630.00$65.163Call423111804
(-71)		66.31%
(+15.45%)		0.99758418
2/21/2025$632.50$0.019Put2 - 2375
(+19)		64.76%
(+5.17%)		-0.0027832
Has Trump finally met his match? (Ad)

A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough to rival AI competitors like ChatGPT or Claude. But China claims it cost only $6 million to develop DeepSeek... So if you have any money in the U.S. stock market - you have to check out his latest emergency briefing.

Click here for his emergency broadcast...
2/21/2025$635.00$0.021Put986041139
(+105)		63.10%
(+4.92%)		-0.00320718
2/21/2025$635.00$60.250Call12 - 111848
(-27)		63.10%
(+4.92%)		0.9967895
2/21/2025$637.50$0.024Put1991853518
(+5)		61.44%
(+4.67%)		-0.00370922
2/21/2025$640.00$0.028Put7882085344089
(-5)		59.78%
(+4.41%)		-0.00430692
2/21/2025$640.00$55.258Call302 - 2329
(-10)		59.78%
(+4.41%)		0.99569713
2/21/2025$642.50$0.032Put321202
(+27)		58.11%
(+4.16%)		-0.0050163
2/21/2025$645.00$0.037Put33381397
(+146)		56.35%
(+4.39%)		-0.00585419
2/21/2025$645.00$50.190Call1521981
(-6)		56.34%
(+3.80%)		0.9941415
2/21/2025$647.50$0.043Put804381
(+0)		54.76%
(+3.64%)		-0.00689617
2/21/2025$647.50$47.776Call8623
(+2)		54.76%
(+3.64%)		0.9931067
2/21/2025$650.00$0.050Put422551455034
(+224)		53.08%
(+3.15%)		-0.008141107
2/21/2025$650.00$45.285Call22635203166
(+6)		53.72%
(+4.02%)		0.99185660
2/21/2025$652.50$0.059Put46411305
(+103)		51.39%
(+3.11%)		-0.00965921
2/21/2025$652.50$42.794Call2111
(+1)		51.39%
(+3.11%)		0.9903382
2/21/2025$655.00$0.070Put23317145890
(+62)		49.70%
(+2.82%)		-0.01152252
2/21/2025$655.00$40.306Call1875949
(-1)		49.70%
(+2.82%)		0.98847411
2/21/2025$657.50$0.083Put381812137
(+87)		48.00%
(+2.53%)		-0.01382126
2/21/2025$660.00$0.099Put7341581821964
(+275)		46.80%
(+3.11%)		-0.016682177
2/21/2025$660.00$35.257Call25526353097
(-41)		46.20%
(+2.12%)		0.9833144
2/21/2025$662.50$0.119Put327107130339
(+49)		44.59%
(+1.87%)		-0.02027479
2/21/2025$662.50$32.857Call2 - 11
(+1)		44.59%
(+1.87%)		0.9797242
2/21/2025$665.00$0.144Put8251042781361
(+202)		42.48%
(+0.95%)		-0.024825205
2/21/2025$665.00$30.384Call2025740
(+0)		42.89%
(+1.50%)		0.97516714
2/21/2025$667.50$0.176Put52481268496
(+328)		39.77%
(-0.53%)		-0.030674132
2/21/2025$670.00$0.218Put1,8103606253168
(+428)		39.06%
(+0.17%)		-0.038298457
2/21/2025$670.00$25.460Call13054301452
(-46)		39.52%
(+0.65%)		0.96170236
2/21/2025$672.50$0.276Put700196193662
(+352)		36.96%
(-1.00%)		-0.048645216
2/21/2025$672.50$23.018Call44 - 11
(+9)		37.90%
(+0.18%)		0.9515732
2/21/2025$675.00$0.354Put3,7471,1241,0144362
(+476)		35.32%
(-1.27%)		-0.062077883
2/21/2025$675.00$20.597Call701318994
(-16)		36.36%
(+0.92%)		0.93791538
2/21/2025$677.50$0.465Put1,412519339907
(+605)		34.01%
(-1.77%)		-0.080733430
2/21/2025$677.50$18.209Call12385
(-1)		34.94%
(+5.22%)		0.91926510
2/21/2025$680.00$0.630Put6,1972,0902,0874395
(+218)		33.06%
(-1.56%)		-0.1071751,531
2/21/2025$680.00$15.870Call746615041349
(-11)		33.67%
(-1.09%)		0.893716102
2/21/2025$682.50$0.856Put2,5951,070794870
(+408)		31.79%
(-2.56%)		-0.140961668
2/21/2025$682.50$13.603Call3,57238342508
(+2495)		32.57%
(-1.39%)		0.859044209
2/21/2025$685.00$1.201Put4,4421,3181,3412975
(+528)		31.07%
(-2.21%)		-0.1885351,420
2/21/2025$685.00$11.436Call3,1141922421309
(-8)		31.66%
(-1.60%)		0.813149193
2/21/2025$687.50$1.656Put2,276879639751
(+238)		30.50%
(-2.24%)		-0.245398733
2/21/2025$687.50$9.405Call3,74976992541
(+2529)		30.91%
(-1.72%)		0.754618229
2/21/2025$690.00$2.296Put11,8314,7944,2998486
(+384)		29.81%
(-2.26%)		-0.3166633,101
2/21/2025$690.00$7.545Call4,9459811,0091956
(+229)		30.46%
(-1.66%)		0.68341475
2/21/2025$692.50$3.142Put3,7901,0871,3955086
(+277)		30.46%
(-1.46%)		-0.3988561,284
2/21/2025$692.50$5.843Call1,045329551216
(+148)		29.71%
(-1.96%)		0.598611230
2/21/2025$695.00$4.221Put10,6884,4713,6942967
(-187)		29.35%
(-2.15%)		-0.4882953,324
2/21/2025$695.00$4.471Call6,9043,3892,4101732
(+593)		29.52%
(-1.82%)		0.5123141,537
2/21/2025$697.50$5.547Put5,8322,3072,1522315
(+623)		29.00%
(-2.26%)		-0.5801611,805
2/21/2025$697.50$3.295Call12,8804,9445,069750
(+597)		29.19%
(-1.86%)		0.421532,394
2/21/2025$700.00$7.120Put8,4773,4442,44710506
(+1411)		28.78%
(-2.44%)		-0.6687532,399
2/21/2025$700.00$2.363Call22,1358,7599,3805676
(+1399)		29.28%
(-1.96%)		0.3348075,188
Has Trump finally met his match? (Ad)

A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough to rival AI competitors like ChatGPT or Claude. But China claims it cost only $6 million to develop DeepSeek... So if you have any money in the U.S. stock market - you have to check out his latest emergency briefing.

Click here for his emergency broadcast...
2/21/2025$702.50$8.923Put2,3437996812009
(+536)		28.68%
(-1.90%)		-0.748881689
2/21/2025$702.50$1.656Call6,3532,4342,6511268
(+1170)		29.10%
(-1.55%)		0.2573012,221
2/21/2025$705.00$10.929Put2,1905145545365
(+293)		28.54%
(-1.88%)		-0.816744625
2/21/2025$705.00$1.145Call15,8876,5446,4933385
(+1896)		29.93%
(-0.33%)		0.1925154,258
2/21/2025$707.50$13.099Put5411421091950
(-434)		30.35%
(+0.09%)		-0.870306204
2/21/2025$707.50$0.791Call5,1801,5931,6091273
(+498)		30.28%
(-0.07%)		0.1417611,657
2/21/2025$710.00$15.389Put3,8114881,2465701
(-74)		31.15%
(+0.83%)		-0.909518614
2/21/2025$710.00$0.550Call18,8476,0977,8266935
(+3558)		30.89%
(+1.13%)		0.1032674,023
2/21/2025$712.50$17.760Put425781791989
(+67)		-0.936596117
2/21/2025$712.50$0.403Call3,1266981,3621689
(+398)		32.43%
(+2.24%)		0.077741,029
2/21/2025$715.00$20.186Put9021483274339
(-64)		33.15%
(+3.14%)		-0.954398248
2/21/2025$715.00$0.304Call10,4992,6873,1995109
(+1908)		33.29%
(+3.36%)		0.0590972,465
2/21/2025$717.50$22.718Put23068151047
(-277)		-0.96631963
2/21/2025$717.50$0.242Call3,2541,0206522302
(+559)		35.12%
(+5.14%)		0.046941893
2/21/2025$720.00$25.110Put409571133070
(-412)		-0.973952172
2/21/2025$720.00$0.199Call20,8827,3867,51410246
(+2278)		36.81%
(+6.87%)		0.0380843,774
2/21/2025$722.50$27.590Put1441824884
(-120)		38.70%
(+8.42%)		-0.97948651
2/21/2025$722.50$0.168Call3,6076131,5962397
(+628)		38.33%
(+8.58%)		0.031475741
2/21/2025$725.00$30.156Put24945371552
(-158)		40.63%
(+10.09%)		-0.98347987
2/21/2025$725.00$0.144Call7,8312,6912,7668777
(+1934)		40.21%
(+10.09%)		0.0265411,160
2/21/2025$727.50$32.645Put69519537
(-51)		-0.98655235
2/21/2025$727.50$0.126Call3,9993424812096
(+740)		42.40%
(+11.47%)		0.022709561
2/21/2025$730.00$35.136Put8811102167
(-130)		44.29%
(+12.96%)		-0.98900650
2/21/2025$730.00$0.111Call11,9062,4052,2259275
(+1712)		44.48%
(+13.26%)		0.0195273,689
2/21/2025$732.50$37.630Put32 - 12567
(-41)		46.09%
(+14.21%)		-0.99079318
2/21/2025$732.50$0.098Call1,7555745891565
(+236)		45.86%
(+14.02%)		0.016848288
2/21/2025$735.00$40.125Put2,0473941685
(-186)		47.84%
(+15.32%)		-0.992345
2/21/2025$735.00$0.087Call6,4181,0921,8557999
(+2227)		47.49%
(+15.49%)		0.014663828
2/21/2025$737.50$42.540Put6263 - 383
(-166)		49.50%
(+16.24%)		-0.99354716
2/21/2025$737.50$0.077Call3,5584931393794
(+1976)		49.96%
(+16.99%)		0.0128582,314
2/21/2025$740.00$45.116Put1,439712386
(-131)		51.27%
(+17.17%)		-0.99465837
2/21/2025$740.00$0.069Call2,9288101,2357499
(+145)		51.20%
(+17.25%)		0.01129554
2/21/2025$742.50$47.613Put600 - 250124
(-106)		52.94%
(+17.92%)		-0.9954282
2/21/2025$742.50$0.062Call348501591247
(+67)		52.95%
(+17.97%)		0.009998101
2/21/2025$745.00$50.030Put176106 - 47
(-288)		54.51%
(+18.50%)		-0.9960774
2/21/2025$745.00$0.056Call2,7043451624202
(+1)		54.51%
(+17.91%)		0.008809658
2/21/2025$747.50$0.050Call468682952741
(+144)		56.21%
(+19.41%)		0.0078687
2/21/2025$750.00$55.026Put6320212
(-350)		57.72%
(+19.56%)		-0.9971525
2/21/2025$750.00$0.046Call3,1534502,5019006
(-523)		58.70%
(+20.77%)		0.007003487
2/21/2025$755.00$60.023Put460350 - 110
(-42)		60.84%
(+20.37%)		-0.997926
2/21/2025$755.00$0.037Call325125994261
(+17)		60.84%
(+21.44%)		0.005584120
2/21/2025$760.00$0.031Call1,5853793934515
(-270)		63.89%
(+21.04%)		0.004523203
2/21/2025$765.00$0.026Call347111794405
(-171)		66.86%
(+21.62%)		0.003780
2/21/2025$770.00$0.022Call1,7428795273226
(-85)		69.76%
(+21.90%)		0.003054214
2/21/2025$775.00$0.019Call802693827338
(-1704)		72.61%
(+22.66%)		0.00254185
2/21/2025$780.00$0.016Call1,010241432198
(-163)		75.40%
(+23.15%)		0.00213103
2/21/2025$785.00$0.014Call640615211299
(-41)		76.04%
(+21.54%)		0.00180851
2/21/2025$790.00$0.012Call873291331
(-14)		80.82%
(+24.10%)		0.00152712
2/21/2025$795.00$0.010Call904821875
(+40)		83.46%
(+24.56%)		0.00130523
2/21/2025$800.00$105.016Put30 - - 11
(+0)		86.06%
(+25.02%)		-0.9997881
Has Trump finally met his match? (Ad)

A new Chinese AI software called "DeepSeek" is sending shockwaves through the market. It's advanced enough to rival AI competitors like ChatGPT or Claude. But China claims it cost only $6 million to develop DeepSeek... So if you have any money in the U.S. stock market - you have to check out his latest emergency briefing.

Click here for his emergency broadcast...
2/21/2025$800.00$0.009Call30726857445
(+347)		86.13%
(+25.09%)		0.00112756
2/21/2025$805.00$0.008Call521322354
(-14)		88.62%
(+25.46%)		0.0009677
2/21/2025$810.00$0.007Call1091009511
(-29)		91.13%
(+25.90%)		0.0008398
2/21/2025$815.00$0.006Call23 - 23112
(-13)		93.61%
(+26.33%)		0.0007313
2/21/2025$820.00$0.005Call259 - 1824
(-24)		96.06%
(+26.76%)		0.0006398
2/21/2025$825.00$0.005Call535011279
(+296)		98.54%
(+27.25%)		0.0005653
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:META) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Nvidia > DeepSeek
Everyone's getting it all wrong … Sure, DeepSeek's reveal caused AI stocks to tumble … But, in the long ...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored