Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 286.10 | 286.90 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 266.00 | 266.80 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 225.65 | 226.55 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 216.00 | 216.95 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 205.70 | 206.55 | 0.00 | - | 55 | 56 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 186.20 | 186.95 | 0.00 | - | - | 2 | 0.00% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 175.70 | 176.65 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00300000 | 2024-05-07 11:05AM EDT | 300.00 | 166.15 | 166.10 | 166.70 | +6.55 | +4.10% | 5 | 9 | 0.00% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 155.85 | 156.90 | 0.00 | - | - | 39 | 0.00% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 150.95 | 151.70 | 0.00 | - | 2 | 4 | 0.00% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 146.25 | 146.95 | 0.00 | - | 4 | 9 | 0.00% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 141.00 | 142.00 | 0.00 | - | 5 | 13 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 136.10 | 137.00 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-07 11:42AM EDT | 335.00 | 133.75 | 131.20 | 132.00 | +18.20 | +15.75% | 1 | 26 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 126.25 | 126.95 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 121.20 | 121.95 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00350000 | 2024-05-07 11:47AM EDT | 350.00 | 120.70 | 116.10 | 117.00 | +14.91 | +14.09% | 1 | 22 | 0.00% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 110.85 | 111.75 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 106.25 | 107.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 101.30 | 102.05 | 0.00 | - | 1 | 6 | 0.00% |
| META240510C00370000 | 2024-05-07 2:30PM EDT | 370.00 | 95.87 | 96.20 | 96.70 | +22.69 | +31.01% | 2 | 183 | 0.00% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 91.10 | 91.75 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 88.70 | 89.65 | 0.00 | - | 8 | 8 | 0.00% |
| META240510C00380000 | 2024-05-07 11:00AM EDT | 380.00 | 86.23 | 86.15 | 86.80 | +7.61 | +9.68% | 3 | 130 | 0.00% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 83.75 | 84.65 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 81.20 | 81.90 | 0.00 | - | 1 | 18 | 0.00% |
| META240510C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 80.64 | 76.10 | 77.15 | +6.24 | +8.39% | 4 | 137 | 0.00% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 70.90 | 71.80 | 0.00 | - | 6 | 13 | 0.00% |
| META240510C00400000 | 2024-05-07 2:22PM EDT | 400.00 | 65.60 | 66.10 | 66.80 | +2.03 | +3.19% | 15 | 264 | 0.00% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 63.45 | 64.60 | 0.00 | - | 2 | 22 | 0.00% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 61.30 | 62.10 | 0.00 | - | 2 | 108 | 0.00% |
| META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 58.45 | 59.30 | +6.50 | +11.30% | 1 | 18 | 0.00% |
| META240510C00410000 | 2024-05-07 2:08PM EDT | 410.00 | 56.50 | 56.00 | 56.80 | +4.20 | +8.03% | 1 | 275 | 0.00% |
| META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 53.80 | 54.60 | +19.10 | +48.97% | 2 | 33 | 0.00% |
| META240510C00415000 | 2024-05-07 1:51PM EDT | 415.00 | 53.00 | 51.30 | 52.15 | +3.00 | +6.00% | 102 | 169 | 0.00% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 48.80 | 49.65 | +1.78 | +3.66% | 3 | 72 | 0.00% |
| META240510C00420000 | 2024-05-07 2:27PM EDT | 420.00 | 45.50 | 46.05 | 46.90 | +0.70 | +1.56% | 11 | 572 | 0.00% |
| META240510C00422500 | 2024-05-07 11:51AM EDT | 422.50 | 48.25 | 43.50 | 44.60 | +14.09 | +41.25% | 2 | 127 | 0.00% |
| META240510C00425000 | 2024-05-07 12:44PM EDT | 425.00 | 45.21 | 41.05 | 41.90 | +5.09 | +12.69% | 11 | 333 | 0.00% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 38.50 | 39.40 | 0.00 | - | 47 | 169 | 0.00% |
| META240510C00430000 | 2024-05-07 1:39PM EDT | 430.00 | 39.74 | 36.35 | 37.15 | +3.54 | +9.78% | 43 | 936 | 0.00% |
| META240510C00432500 | 2024-05-07 2:23PM EDT | 432.50 | 33.20 | 33.85 | 34.35 | -0.30 | -0.90% | 89 | 458 | 0.00% |
| META240510C00435000 | 2024-05-07 1:55PM EDT | 435.00 | 32.05 | 31.10 | 32.25 | +0.71 | +2.27% | 180 | 1,099 | 0.00% |
| META240510C00437500 | 2024-05-07 1:04PM EDT | 437.50 | 31.96 | 28.95 | 29.75 | +3.46 | +12.14% | 51 | 493 | 0.00% |
| META240510C00440000 | 2024-05-07 2:45PM EDT | 440.00 | 26.50 | 26.70 | 27.30 | +0.35 | +1.34% | 207 | 1,701 | 0.00% |
| META240510C00442500 | 2024-05-07 2:16PM EDT | 442.50 | 24.16 | 24.10 | 24.85 | +0.06 | +0.25% | 55 | 917 | 0.00% |
| META240510C00445000 | 2024-05-07 2:39PM EDT | 445.00 | 21.82 | 21.60 | 22.30 | +0.42 | +1.96% | 198 | 1,283 | 0.00% |
| META240510C00447500 | 2024-05-07 2:33PM EDT | 447.50 | 18.75 | 19.50 | 20.35 | -0.97 | -4.92% | 254 | 1,025 | 0.00% |
| META240510C00450000 | 2024-05-07 2:48PM EDT | 450.00 | 16.95 | 17.20 | 17.50 | -0.60 | -3.42% | 819 | 2,068 | 0.00% |
| META240510C00452500 | 2024-05-07 2:39PM EDT | 452.50 | 14.90 | 14.80 | 15.20 | -0.55 | -3.56% | 310 | 1,018 | 0.00% |
| META240510C00455000 | 2024-05-07 2:43PM EDT | 455.00 | 12.72 | 12.95 | 13.30 | -0.68 | -5.07% | 1,019 | 2,003 | 20.24% |
| META240510C00457500 | 2024-05-07 2:42PM EDT | 457.50 | 10.72 | 10.95 | 11.35 | -0.78 | -6.78% | 616 | 946 | 22.38% |
| META240510C00460000 | 2024-05-07 2:48PM EDT | 460.00 | 9.40 | 9.20 | 9.40 | -0.27 | -2.79% | 6,778 | 6,892 | 22.64% |
| META240510C00462500 | 2024-05-07 2:47PM EDT | 462.50 | 7.45 | 7.35 | 7.55 | -0.80 | -9.70% | 2,343 | 1,226 | 22.38% |
| META240510C00465000 | 2024-05-07 2:48PM EDT | 465.00 | 6.10 | 6.00 | 6.25 | -0.74 | -10.82% | 9,403 | 2,855 | 24.00% |
| META240510C00467500 | 2024-05-07 2:50PM EDT | 467.50 | 4.90 | 4.80 | 4.95 | -0.60 | -10.97% | 6,892 | 1,319 | 24.38% |
| META240510C00470000 | 2024-05-07 2:50PM EDT | 470.00 | 3.77 | 3.75 | 3.85 | -0.83 | -18.12% | 29,386 | 4,613 | 24.72% |
| META240510C00472500 | 2024-05-07 2:48PM EDT | 472.50 | 2.94 | 2.80 | 2.88 | -0.72 | -19.89% | 5,598 | 1,228 | 24.68% |
| META240510C00475000 | 2024-05-07 2:47PM EDT | 475.00 | 2.15 | 2.08 | 2.15 | -0.74 | -25.69% | 10,599 | 2,685 | 24.96% |
| META240510C00477500 | 2024-05-07 2:48PM EDT | 477.50 | 1.63 | 1.61 | 1.68 | -0.62 | -27.56% | 2,742 | 868 | 25.92% |
| META240510C00480000 | 2024-05-07 2:49PM EDT | 480.00 | 1.22 | 1.19 | 1.24 | -0.56 | -31.46% | 9,160 | 7,102 | 26.29% |
| META240510C00482500 | 2024-05-07 2:45PM EDT | 482.50 | 0.88 | 0.88 | 0.94 | -0.51 | -36.69% | 4,960 | 1,962 | 26.99% |
| META240510C00485000 | 2024-05-07 2:47PM EDT | 485.00 | 0.67 | 0.66 | 0.70 | -0.44 | -39.64% | 7,386 | 3,130 | 27.56% |
| META240510C00487500 | 2024-05-07 2:35PM EDT | 487.50 | 0.49 | 0.49 | 0.52 | -0.40 | -44.94% | 1,845 | 1,171 | 28.13% |
| META240510C00490000 | 2024-05-07 2:47PM EDT | 490.00 | 0.41 | 0.39 | 0.42 | -0.30 | -43.48% | 2,906 | 2,061 | 29.25% |
| META240510C00492500 | 2024-05-07 2:33PM EDT | 492.50 | 0.28 | 0.31 | 0.34 | -0.34 | -54.84% | 519 | 655 | 30.32% |
| META240510C00495000 | 2024-05-07 2:45PM EDT | 495.00 | 0.24 | 0.24 | 0.28 | -0.27 | -52.94% | 592 | 2,221 | 31.42% |
| META240510C00497500 | 2024-05-07 2:16PM EDT | 497.50 | 0.20 | 0.20 | 0.22 | -0.21 | -51.22% | 222 | 699 | 32.23% |
| META240510C00500000 | 2024-05-07 2:42PM EDT | 500.00 | 0.17 | 0.17 | 0.19 | -0.19 | -52.78% | 3,910 | 5,649 | 33.50% |
| META240510C00502500 | 2024-05-07 2:31PM EDT | 502.50 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 495 | 835 | 34.18% |
| META240510C00505000 | 2024-05-07 2:35PM EDT | 505.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 279 | 870 | 35.45% |
| META240510C00507500 | 2024-05-07 2:44PM EDT | 507.50 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 86 | 270 | 36.91% |
| META240510C00510000 | 2024-05-07 1:35PM EDT | 510.00 | 0.08 | 0.07 | 0.11 | -0.13 | -61.90% | 312 | 710 | 38.28% |
| META240510C00512500 | 2024-05-07 2:22PM EDT | 512.50 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 52 | 204 | 39.06% |
| META240510C00515000 | 2024-05-07 2:28PM EDT | 515.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 75 | 2,165 | 40.23% |
| META240510C00520000 | 2024-05-07 2:35PM EDT | 520.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 688 | 2,011 | 42.19% |
| META240510C00525000 | 2024-05-07 12:52PM EDT | 525.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 74 | 1,069 | 44.53% |
| META240510C00530000 | 2024-05-07 1:59PM EDT | 530.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 205 | 505 | 46.48% |
| META240510C00535000 | 2024-05-07 1:59PM EDT | 535.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 113 | 1,680 | 49.61% |
| META240510C00540000 | 2024-05-07 1:48PM EDT | 540.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 66 | 359 | 51.17% |
| META240510C00545000 | 2024-05-07 11:40AM EDT | 545.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 217 | 398 | 51.95% |
| META240510C00550000 | 2024-05-07 12:58PM EDT | 550.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 135 | 1,171 | 51.56% |
| META240510C00555000 | 2024-05-07 11:38AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 392 | 55.86% |
| META240510C00560000 | 2024-05-07 2:01PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 636 | 58.59% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 440 | 56.25% |
| META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 1:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 299 | 60.94% |
| META240510C00580000 | 2024-05-07 10:47AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 414 | 62.50% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 68.75% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 71.09% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 73.44% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 71.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 80.47% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,804 | 81.25% |
| META240510C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 89.06% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 87.50% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 78 | 75 | 106.25% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 103.13% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 109.38% |
| META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 132.81% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 128.13% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 135.94% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 139.06% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 142.19% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 195.31% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 184.38% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 153.13% |
| META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 142 | 142.19% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 118.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 109.38% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 103.13% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 100.00% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 101.56% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-07 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 272 | 89.06% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 85.94% |
| META240510P00360000 | 2024-05-07 11:17AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,958 | 81.25% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 339 | 77.34% |
| META240510P00370000 | 2024-05-07 2:42PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 964 | 68.75% |
| META240510P00372500 | 2024-05-07 1:24PM EDT | 372.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 48 | 53 | 74.22% |
| META240510P00375000 | 2024-05-07 1:25PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 645 | 71.88% |
| META240510P00377500 | 2024-05-07 1:07PM EDT | 377.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 410 | 71.88% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,713 | 69.53% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 67.97% |
| META240510P00385000 | 2024-05-07 12:14PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 2,035 | 65.63% |
| META240510P00387500 | 2024-05-07 1:24PM EDT | 387.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 33 | 89 | 64.06% |
| META240510P00390000 | 2024-05-07 2:31PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 56 | 1,648 | 63.28% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 61 | 60.94% |
| META240510P00395000 | 2024-05-07 2:39PM EDT | 395.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 77 | 1,460 | 60.16% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 58.20% |
| META240510P00400000 | 2024-05-07 1:21PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 316 | 1,912 | 55.08% |
| META240510P00402500 | 2024-05-07 1:16PM EDT | 402.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 64 | 244 | 55.08% |
| META240510P00405000 | 2024-05-07 2:42PM EDT | 405.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 78 | 810 | 52.93% |
| META240510P00407500 | 2024-05-07 1:07PM EDT | 407.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 301 | 51.56% |
| META240510P00410000 | 2024-05-07 2:32PM EDT | 410.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 100 | 1,360 | 50.39% |
| META240510P00412500 | 2024-05-07 2:13PM EDT | 412.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 133 | 647 | 49.81% |
| META240510P00415000 | 2024-05-07 2:27PM EDT | 415.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 335 | 1,454 | 47.66% |
| META240510P00417500 | 2024-05-07 2:15PM EDT | 417.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 93 | 395 | 46.48% |
| META240510P00420000 | 2024-05-07 2:28PM EDT | 420.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 450 | 2,397 | 45.12% |
| META240510P00422500 | 2024-05-07 2:37PM EDT | 422.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 311 | 1,017 | 43.56% |
| META240510P00425000 | 2024-05-07 2:21PM EDT | 425.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 585 | 1,402 | 42.58% |
| META240510P00427500 | 2024-05-07 2:43PM EDT | 427.50 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 231 | 1,269 | 40.33% |
| META240510P00430000 | 2024-05-07 2:44PM EDT | 430.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 1,238 | 5,819 | 39.06% |
| META240510P00432500 | 2024-05-07 2:39PM EDT | 432.50 | 0.14 | 0.12 | 0.15 | -0.11 | -44.00% | 461 | 1,950 | 37.55% |
| META240510P00435000 | 2024-05-07 2:46PM EDT | 435.00 | 0.17 | 0.17 | 0.17 | -0.14 | -45.16% | 1,115 | 2,653 | 35.94% |
| META240510P00437500 | 2024-05-07 2:45PM EDT | 437.50 | 0.21 | 0.19 | 0.22 | -0.18 | -46.15% | 944 | 1,205 | 35.06% |
| META240510P00440000 | 2024-05-07 2:49PM EDT | 440.00 | 0.24 | 0.25 | 0.27 | -0.25 | -46.30% | 3,307 | 5,088 | 33.84% |
| META240510P00442500 | 2024-05-07 2:35PM EDT | 442.50 | 0.38 | 0.31 | 0.34 | -0.23 | -37.70% | 2,269 | 1,429 | 32.72% |
| META240510P00445000 | 2024-05-07 2:42PM EDT | 445.00 | 0.48 | 0.42 | 0.46 | -0.27 | -36.00% | 5,381 | 3,780 | 32.13% |
| META240510P00447500 | 2024-05-07 2:45PM EDT | 447.50 | 0.60 | 0.54 | 0.59 | -0.45 | -42.86% | 1,506 | 1,408 | 31.15% |
| META240510P00450000 | 2024-05-07 2:49PM EDT | 450.00 | 0.75 | 0.77 | 0.82 | -0.56 | -41.79% | 9,326 | 7,077 | 30.84% |
| META240510P00452500 | 2024-05-07 2:49PM EDT | 452.50 | 1.05 | 1.03 | 1.08 | -0.60 | -36.36% | 5,582 | 2,969 | 30.14% |
| META240510P00455000 | 2024-05-07 2:48PM EDT | 455.00 | 1.45 | 1.40 | 1.46 | -0.80 | -35.56% | 4,907 | 2,112 | 29.79% |
| META240510P00457500 | 2024-05-07 2:46PM EDT | 457.50 | 1.99 | 1.90 | 1.97 | -0.87 | -30.42% | 4,599 | 1,005 | 29.61% |
| META240510P00460000 | 2024-05-07 2:49PM EDT | 460.00 | 2.55 | 2.59 | 2.66 | -1.15 | -31.08% | 16,894 | 2,213 | 29.72% |
| META240510P00462500 | 2024-05-07 2:48PM EDT | 462.50 | 3.52 | 3.40 | 3.50 | -1.13 | -24.30% | 6,020 | 605 | 29.82% |
| META240510P00465000 | 2024-05-07 2:49PM EDT | 465.00 | 4.40 | 4.40 | 4.55 | -1.33 | -23.21% | 6,890 | 1,258 | 30.15% |
| META240510P00467500 | 2024-05-07 2:48PM EDT | 467.50 | 5.83 | 5.80 | 5.95 | -1.12 | -15.95% | 3,445 | 203 | 31.40% |
| META240510P00470000 | 2024-05-07 2:48PM EDT | 470.00 | 7.10 | 6.95 | 7.15 | -1.50 | -17.44% | 4,229 | 699 | 30.77% |
| META240510P00472500 | 2024-05-07 2:48PM EDT | 472.50 | 8.70 | 8.90 | 9.10 | -2.85 | -23.95% | 872 | 35 | 33.23% |
| META240510P00475000 | 2024-05-07 2:18PM EDT | 475.00 | 10.80 | 10.35 | 10.95 | -0.98 | -8.32% | 621 | 331 | 34.53% |
| META240510P00477500 | 2024-05-07 1:48PM EDT | 477.50 | 11.20 | 12.45 | 13.00 | -3.90 | -25.83% | 70 | 15 | 36.38% |
| META240510P00480000 | 2024-05-07 2:46PM EDT | 480.00 | 14.60 | 14.65 | 14.90 | -1.15 | -7.30% | 122 | 1,338 | 36.80% |
| META240510P00482500 | 2024-05-07 1:00PM EDT | 482.50 | 14.30 | 16.55 | 17.05 | -16.02 | -52.84% | 13 | 6 | 38.29% |
| META240510P00485000 | 2024-05-07 1:24PM EDT | 485.00 | 16.95 | 19.00 | 19.55 | -4.05 | -19.29% | 36 | 629 | 41.87% |
| META240510P00487500 | 2024-05-07 1:55PM EDT | 487.50 | 21.00 | 21.10 | 21.75 | -7.65 | -26.70% | 5 | 6 | 43.09% |
| META240510P00490000 | 2024-05-07 2:44PM EDT | 490.00 | 24.28 | 23.40 | 24.65 | -0.52 | -2.10% | 29 | 352 | 49.44% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 26.05 | 26.80 | -16.89 | -36.02% | 4 | 1 | 49.98% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 28.50 | 29.45 | +2.00 | +6.67% | 2 | 5 | 50.32% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 30.70 | 31.70 | 0.00 | - | 1 | 0 | 50.73% |
| META240510P00500000 | 2024-05-07 1:24PM EDT | 500.00 | 31.02 | 33.70 | 34.45 | -3.93 | -11.24% | 44 | 12 | 57.15% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 35.70 | 37.00 | 0.00 | - | 2 | 7 | 57.86% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 38.60 | 39.30 | 0.00 | - | 2 | 1 | 61.65% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 40.65 | 41.65 | 0.00 | - | - | 0 | 61.23% |
| META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 43.20 | 44.15 | -40.70 | -50.62% | 28 | 0 | 64.16% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 45.65 | 46.75 | 0.00 | - | 1 | 0 | 67.04% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 48.40 | 49.20 | 0.00 | - | 8 | 0 | 70.76% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 53.20 | 54.20 | 0.00 | - | 1 | 0 | 74.66% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 58.30 | 59.50 | 0.00 | - | 2 | 0 | 82.01% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 63.05 | 64.20 | 0.00 | - | 1 | 0 | 83.37% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 68.45 | 69.50 | 0.00 | - | 4 | 0 | 92.63% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 73.45 | 74.60 | 0.00 | - | 6 | 0 | 97.95% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 78.05 | 79.15 | 0.00 | - | 1 | 0 | 96.68% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 83.05 | 84.15 | 0.00 | - | 6 | 0 | 101.05% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 88.45 | 89.55 | 0.00 | - | 2 | 0 | 111.18% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 93.20 | 94.25 | 0.00 | - | 2 | 0 | 111.50% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 98.45 | 99.25 | 0.00 | - | - | 0 | 117.60% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 103.45 | 104.45 | 0.00 | - | 4 | 0 | 123.27% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 108.00 | 109.15 | 0.00 | - | - | 0 | 121.29% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 113.45 | 114.50 | 0.00 | - | 1 | 0 | 131.84% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 261.91% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 128.05 | 129.15 | 0.00 | - | 2 | 0 | 137.11% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 133.15 | 134.15 | 0.00 | - | 1 | 0 | 141.75% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 153.00 | 154.20 | 0.00 | - | - | 0 | 155.15% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 183.15 | 184.20 | 0.00 | - | 6 | 0 | 176.90% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 193.45 | 194.45 | 0.00 | - | 1 | 0 | 188.99% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 203.15 | 204.50 | 0.00 | - | 2 | 0 | 192.85% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 243.10 | 244.15 | 0.00 | - | - | 0 | 212.26% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 253.15 | 254.10 | 0.00 | - | - | 0 | 217.92% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 283.10 | 284.15 | 0.00 | - | - | 0 | 234.18% |
© 2024 Yahoo. All rights reserved.