Bulletin
Investor Alert

New York Markets After Hours

Meta Platforms Inc.

NAS: FB

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 26, 2022, 4:23 p.m.

FB
/zigman2/quotes/205064656/composite

$

191.16

Change

-0.47 -0.25%

Volume

Volume 241,567

Real time quotes

/zigman2/quotes/205064656/composite

Today's close

$ 183.83

$ 191.63

Change

+7.80 +4.24%

Day low

Day high

$182.26

$192.83

Open

52 week low

52 week high

$169.00

$384.33

Open

OPTION CHAIN FOR META PLATFORMS INC.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 79.85 -16.20 1.00 90.95 92.10 8.00 100.00 quote 0.01 0.00 1.00 0.00 0.01 1,029
quote 72.60 -13.14 1.00 81.35 81.80 7.00 110.00 quote 0.01 0.00 511.00 0.00 0.01 738.00
quote 62.15 -12.30 1.00 71.35 71.80 7.00 120.00 quote 0.01 -0.01 34.00 0.00 0.01 716.00
quote 0.00 0.00 0.00 66.35 66.80 125.00 quote 0.02 0.00 1.00 0.00 0.01 394.00
quote 52.09 3.09 20.00 61.35 61.80 11.00 130.00 quote 0.01 -0.01 14.00 0.00 0.01 1,312
quote 45.70 -13.56 2.00 56.35 56.80 9.00 135.00 quote 0.01 0.00 35.00 0.00 0.01 2,171
quote 38.38 -15.86 4.00 51.35 51.80 9.00 140.00 quote 0.01 0.00 121.00 0.00 0.01 1,163
quote 34.05 -14.05 2.00 46.35 46.80 5.00 145.00 quote 0.01 0.00 78.00 0.00 0.01 2,559
quote 41.21 8.32 3.00 41.35 41.80 146.00 150.00 quote 0.01 -0.01 247.00 0.00 0.01 2,406
quote 31.25 5.05 2.00 36.35 36.80 17.00 155.00 quote 0.01 -0.03 279.00 0.00 0.01 2,029
quote 30.97 7.97 247.00 31.35 31.80 450.00 160.00 quote 0.01 -0.07 571.00 0.01 0.02 4,686
quote 26.98 8.18 8.00 26.35 26.80 141.00 165.00 quote 0.02 -0.13 1,236 0.01 0.03 2,150
quote 22.25 6.45 8.00 23.85 24.30 26.00 167.50 quote 0.02 -0.20 491.00 0.00 0.03 1,171
quote 22.00 8.20 1,013 21.35 21.80 483.00 170.00 quote 0.02 -0.32 1,708 0.01 0.04 3,903
quote 19.32 8.02 26.00 18.90 19.30 134.00 172.50 quote 0.02 -0.49 5,144 0.02 0.04 5,056
quote 16.65 7.25 1,178 16.40 16.80 1,276 175.00 quote 0.04 -0.75 4,436 0.03 0.05 4,856
quote 13.87 6.42 223.00 13.90 14.30 1,505 177.50 quote 0.05 -1.13 3,591 0.04 0.08 4,708
quote 11.55 5.95 1,855 11.40 11.90 2,827 180.00 quote 0.09 -1.72 6,468 0.08 0.09 4,222
quote 9.37 5.42 1,405 9.00 9.50 2,716 182.50 quote 0.17 -2.52 9,624 0.16 0.19 3,041
quote 6.75 4.16 11,289 6.70 7.40 3,182 185.00 quote 0.33 -3.47 12,263 0.32 0.35 3,100
quote 4.74 3.14 6,653 4.50 4.90 1,602 187.50 quote 0.70 -4.75 4,073 0.65 0.76 1,244
quote 2.99 2.09 23,988 2.80 3.05 6,323 190.00 quote 1.38 -5.89 10,387 1.34 1.41 3,772
191.63 Current price as of 5/26/2022 04:00:00 PM
quote 1.56 1.10 15,176 1.52 1.65 2,160 192.50 quote 2.56 -6.72 4,613 2.44 2.59 1,311
quote 0.74 0.50 21,667 0.68 0.75 4,972 195.00 quote 3.76 -7.89 399.00 4.00 4.35 2,372
quote 0.29 0.17 8,703 0.26 0.30 2,257 197.50 quote 6.23 -7.87 114.00 5.75 6.60 825.00
quote 0.11 0.04 17,520 0.11 0.12 8,723 200.00 quote 8.59 -7.96 455.00 8.35 8.75 1,322
quote 0.04 0.00 4,623 0.04 0.05 3,113 202.50 quote 10.48 -8.69 100.00 10.75 11.20 517.00
quote 0.03 0.00 1,096 0.02 0.03 3,542 205.00 quote 14.31 -7.51 95.00 13.25 13.70 876.00
quote 0.01 -0.02 5,351 0.01 0.03 5,332 207.50 quote 15.50 -8.80 15.00 15.70 16.15 203.00
quote 0.01 -0.01 7,416 0.00 0.02 17,212 210.00 quote 18.20 -7.80 59.00 18.20 18.65 317.00
quote 0.01 0.00 2,370 0.01 0.02 3,142 212.50 quote 31.35 -0.65 1.00 20.70 21.15 12.00
quote 0.01 0.00 836.00 0.01 0.02 3,236 215.00 quote 23.01 -8.45 15.00 23.20 23.65 75.00
quote 0.01 -0.01 103.00 0.01 0.02 2,712 217.50 quote 36.82 16.38 4.00 25.70 26.15 20.00
quote 0.02 0.01 507.00 0.01 0.02 6,549 220.00 quote 31.99 -4.55 9.00 28.20 28.65 45.00
quote 0.01 0.00 29.00 0.00 0.02 1,800 222.50 quote 29.38 0.00 0.00 30.70 31.15 8.00
quote 0.01 0.00 2,416 0.00 0.01 1,646 225.00 quote 45.21 15.71 9.00 33.20 33.65 30.00
quote 0.01 0.00 156.00 0.00 0.01 201.00 227.50 quote 36.20 2.05 22.00 35.70 36.15 2.00
quote 0.01 0.00 284.00 0.00 0.02 2,513 230.00 quote 39.51 -10.99 21.00 38.20 38.65 30.00
quote 0.01 -0.01 41.00 0.00 0.01 786.00 235.00 quote 43.13 -11.99 2.00 43.20 43.65 9.00
quote 0.01 0.00 190.00 0.00 0.01 766.00 240.00 quote 55.60 12.40 1.00 48.20 48.65 2.00
quote 0.01 0.00 1.00 0.00 0.01 653.00 245.00 quote 66.55 15.10 1.00 53.20 53.65 6.00
quote 0.01 0.00 2.00 0.00 0.01 1,289 250.00 quote 58.75 3.25 1.00 58.20 58.65 2.00
quote 0.01 -0.01 2.00 0.00 0.01 455.00 255.00 quote 53.85 0.00 0.00 63.20 63.65 14.00
quote 0.01 0.00 2.00 0.00 0.01 871.00 260.00 quote 78.10 10.10 1.00 68.20 68.65 1.00
quote 0.01 0.00 1.00 0.00 0.01 437.00 265.00 quote 66.85 0.00 0.00 73.20 73.70 8.00
quote 0.02 0.00 0.00 0.00 0.02 505.00 270.00 quote 90.90 13.57 1.00 78.20 78.70 1.00
quote 0.01 0.00 6.00 0.00 0.02 370.00 275.00 quote 82.19 13.76 100.00 83.20 83.70 2.00
quote 0.01 0.00 1.00 0.00 0.02 196.00 280.00 quote 98.60 38.35 1.00 88.20 88.70 27.00
quote 0.01 0.00 0.00 0.00 0.04 48.00 285.00 quote 86.70 0.00 0.00 93.20 93.70
quote 0.01 0.00 191.00 0.00 0.01 677.00 290.00 quote 92.45 0.00 0.00 98.20 98.70 2.00
quote 0.02 0.00 0.00 0.00 0.04 83.00 295.00 quote 106.97 -11.23 2.00 103.20 103.70 2.00
quote 0.01 0.00 2.00 0.00 0.01 178.00 300.00 quote 90.65 0.00 0.00 108.20 108.70 1.00
quote 0.03 0.00 0.00 0.00 0.03 180.00 305.00 quote 95.80 0.00 0.00 113.20 113.70 1.00
quote 0.06 0.00 0.00 0.00 0.04 22.00 310.00 quote 118.35 0.00 0.00 118.20 118.70 1.00
quote 0.06 0.00 0.00 0.00 0.04 44.00 320.00 quote 125.10 -5.05 2.00 128.20 128.65
quote 0.04 0.00 0.00 0.00 0.04 207.00 330.00 quote 150.34 14.19 1.00 138.20 138.65 1.00
quote 0.02 0.00 0.00 0.00 0.04 23.00 340.00 quote 130.00 0.00 0.00 148.20 148.65
quote 0.03 0.00 0.00 0.00 0.01 62.00 350.00 quote 169.85 19.20 1.00 158.20 158.70
quote 0.01 0.00 0.00 0.00 0.04 105.00 360.00 quote 178.45 0.35 2.00 168.20 168.70
quote 0.01 0.00 0.00 0.00 0.04 34.00 370.00 quote 187.15 18.70 1.00 178.20 178.70
quote 0.04 0.00 0.00 0.00 0.01 3.00 380.00 quote 197.15 -4.05 1.00 188.20 188.70
quote 0.01 0.00 4.00 0.00 0.01 24.00 390.00 quote 207.15 21.00 1.00 198.20 198.70

June, 2022 Options

Show

July, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.