Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00180000 | 2024-04-25 9:51AM EDT | 180.00 | 246.30 | 252.20 | 253.85 | -75.50 | -23.46% | 24 | 2 | 694.34% |
| META240426C00200000 | 2024-04-16 3:59PM EDT | 200.00 | 300.21 | 233.55 | 235.25 | 0.00 | - | - | 3 | 677.54% |
| META240426C00240000 | 2024-04-24 11:26AM EDT | 240.00 | 251.34 | 189.45 | 191.15 | 0.00 | - | 1 | 1 | 387.30% |
| META240426C00250000 | 2024-04-25 10:46AM EDT | 250.00 | 182.26 | 179.35 | 181.15 | -57.67 | -24.04% | 1 | 4 | 363.09% |
| META240426C00270000 | 2024-04-01 3:54PM EDT | 270.00 | 221.72 | 163.75 | 165.25 | 0.00 | - | 1 | 2 | 448.10% |
| META240426C00280000 | 2024-04-25 10:49AM EDT | 280.00 | 150.85 | 152.25 | 153.90 | -64.80 | -30.05% | 2 | 1 | 378.91% |
| META240426C00290000 | 2024-04-23 12:12PM EDT | 290.00 | 144.70 | 143.25 | 144.90 | -59.40 | -29.10% | 1 | 4 | 381.01% |
| META240426C00300000 | 2024-04-25 10:56AM EDT | 300.00 | 130.29 | 130.90 | 132.45 | -89.96 | -40.84% | 15 | 44 | 280.08% |
| META240426C00310000 | 2024-04-25 10:57AM EDT | 310.00 | 119.75 | 120.80 | 122.60 | -68.31 | -36.32% | 19 | 28 | 259.47% |
| META240426C00315000 | 2024-04-25 9:51AM EDT | 315.00 | 111.25 | 117.00 | 118.80 | -64.59 | -36.73% | 3 | 6 | 287.16% |
| META240426C00320000 | 2024-04-23 3:42PM EDT | 320.00 | 177.24 | 113.25 | 114.50 | 0.00 | - | 9 | 56 | 299.12% |
| META240426C00325000 | 2024-04-24 11:08AM EDT | 325.00 | 167.83 | 107.80 | 109.90 | 0.00 | - | 1 | 10 | 286.28% |
| META240426C00330000 | 2024-04-04 9:43AM EDT | 330.00 | 192.92 | 103.80 | 105.45 | 0.00 | - | 1 | 1 | 289.89% |
| META240426C00335000 | 2024-04-22 9:30AM EDT | 335.00 | 153.00 | 94.75 | 99.00 | 0.00 | - | 1 | 9 | 213.14% |
| META240426C00340000 | 2024-03-11 12:52PM EDT | 340.00 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 1,184.42% |
| META240426C00345000 | 2024-04-24 11:12AM EDT | 345.00 | 146.78 | 88.10 | 89.80 | 0.00 | - | 1 | 1 | 240.28% |
| META240426C00350000 | 2024-04-25 10:46AM EDT | 350.00 | 81.23 | 82.30 | 84.95 | -73.77 | -47.59% | 7 | 30 | 222.31% |
| META240426C00355000 | 2024-04-24 2:58PM EDT | 355.00 | 134.68 | 77.85 | 79.60 | 0.00 | - | 3 | 6 | 212.62% |
| META240426C00360000 | 2024-04-25 9:39AM EDT | 360.00 | 77.70 | 71.15 | 72.50 | -53.91 | -40.96% | 2 | 4 | 161.04% |
| META240426C00365000 | 2024-04-24 2:05PM EDT | 365.00 | 127.33 | 68.75 | 70.60 | 0.00 | - | 1 | 4 | 204.98% |
| META240426C00370000 | 2024-04-25 10:29AM EDT | 370.00 | 74.25 | 62.95 | 64.55 | -46.07 | -38.29% | 12 | 40 | 178.49% |
| META240426C00375000 | 2024-04-22 9:58AM EDT | 375.00 | 109.35 | 54.50 | 56.25 | 0.00 | - | 1 | 4 | 116.31% |
| META240426C00377500 | 2024-04-16 2:46PM EDT | 377.50 | 124.80 | 55.65 | 57.15 | 0.00 | - | - | 1 | 163.55% |
| META240426C00380000 | 2024-04-25 11:11AM EDT | 380.00 | 52.95 | 52.25 | 54.55 | -61.15 | -53.59% | 7 | 28 | 150.12% |
| META240426C00385000 | 2024-04-24 11:56AM EDT | 385.00 | 34.25 | 44.60 | 46.30 | -69.25 | -66.91% | 4 | 15 | 99.56% |
| META240426C00387500 | 2024-04-24 3:53PM EDT | 387.50 | 31.85 | 43.90 | 45.40 | -75.35 | -70.29% | 7 | 6 | 112.94% |
| META240426C00390000 | 2024-04-25 10:14AM EDT | 390.00 | 47.60 | 43.95 | 45.15 | -39.40 | -45.29% | 2 | 58 | 142.99% |
| META240426C00392500 | 2024-04-25 10:31AM EDT | 392.50 | 47.35 | 41.35 | 42.85 | -36.25 | -43.36% | 20 | 1 | 137.55% |
| META240426C00395000 | 2024-04-25 9:51AM EDT | 395.00 | 31.75 | 38.20 | 39.75 | -68.00 | -68.17% | 10 | 3 | 123.66% |
| META240426C00397500 | 2024-04-25 10:01AM EDT | 397.50 | 47.75 | 33.70 | 35.25 | -53.24 | -52.72% | 19 | 3 | 89.40% |
| META240426C00400000 | 2024-04-25 11:06AM EDT | 400.00 | 32.95 | 34.05 | 35.30 | -62.05 | -65.32% | 716 | 996 | 119.95% |
| META240426C00405000 | 2024-04-25 10:46AM EDT | 405.00 | 25.17 | 29.05 | 30.50 | -64.54 | -71.94% | 287 | 42 | 108.45% |
| META240426C00410000 | 2024-04-25 10:57AM EDT | 410.00 | 24.00 | 20.50 | 22.10 | -61.02 | -71.77% | 901 | 98 | 53.00% |
| META240426C00415000 | 2024-04-25 11:01AM EDT | 415.00 | 19.20 | 16.60 | 17.35 | -56.02 | -74.47% | 1,397 | 15 | 52.44% |
| META240426C00420000 | 2024-04-25 11:14AM EDT | 420.00 | 12.80 | 14.55 | 15.35 | -63.20 | -82.45% | 10,775 | 66 | 69.70% |
| META240426C00425000 | 2024-04-25 11:13AM EDT | 425.00 | 11.85 | 11.90 | 12.55 | -60.01 | -83.51% | 13,316 | 69 | 73.21% |
| META240426C00430000 | 2024-04-25 11:14AM EDT | 430.00 | 7.00 | 6.85 | 7.10 | -59.50 | -89.68% | 22,510 | 131 | 53.11% |
| META240426C00435000 | 2024-04-25 11:14AM EDT | 435.00 | 4.85 | 5.00 | 5.10 | -57.55 | -92.23% | 21,110 | 120 | 55.52% |
| META240426C00440000 | 2024-04-25 11:14AM EDT | 440.00 | 3.10 | 3.15 | 3.30 | -55.55 | -94.59% | 37,135 | 161 | 54.37% |
| META240426C00445000 | 2024-04-25 11:14AM EDT | 445.00 | 2.22 | 2.50 | 2.60 | -51.30 | -95.85% | 13,162 | 72 | 59.94% |
| META240426C00450000 | 2024-04-25 11:14AM EDT | 450.00 | 1.35 | 1.58 | 1.62 | -48.15 | -97.27% | 42,418 | 409 | 59.64% |
| META240426C00455000 | 2024-04-25 11:14AM EDT | 455.00 | 0.94 | 1.08 | 1.15 | -44.90 | -97.93% | 9,542 | 170 | 61.94% |
| META240426C00460000 | 2024-04-25 11:14AM EDT | 460.00 | 0.67 | 0.69 | 0.74 | -41.86 | -98.24% | 13,126 | 370 | 62.84% |
| META240426C00465000 | 2024-04-25 11:14AM EDT | 465.00 | 0.42 | 0.49 | 0.51 | -38.28 | -98.91% | 4,788 | 585 | 65.14% |
| META240426C00470000 | 2024-04-25 11:14AM EDT | 470.00 | 0.33 | 0.32 | 0.33 | -34.97 | -99.09% | 6,822 | 844 | 66.41% |
| META240426C00475000 | 2024-04-25 11:08AM EDT | 475.00 | 0.28 | 0.29 | 0.33 | -32.32 | -99.14% | 3,161 | 1,007 | 72.22% |
| META240426C00480000 | 2024-04-25 11:11AM EDT | 480.00 | 0.24 | 0.23 | 0.27 | -28.91 | -99.18% | 4,403 | 1,643 | 75.68% |
| META240426C00485000 | 2024-04-25 11:13AM EDT | 485.00 | 0.23 | 0.22 | 0.24 | -26.27 | -99.21% | 1,237 | 1,523 | 80.47% |
| META240426C00490000 | 2024-04-25 11:11AM EDT | 490.00 | 0.17 | 0.17 | 0.20 | -23.81 | -99.29% | 4,070 | 3,525 | 83.50% |
| META240426C00492500 | 2024-04-25 11:12AM EDT | 492.50 | 0.15 | 0.13 | 0.16 | -22.95 | -99.35% | 1,354 | 1,178 | 83.30% |
| META240426C00495000 | 2024-04-25 11:12AM EDT | 495.00 | 0.16 | 0.13 | 0.16 | -21.34 | -99.26% | 5,678 | 4,743 | 85.94% |
| META240426C00497500 | 2024-04-25 11:12AM EDT | 497.50 | 0.14 | 0.11 | 0.14 | -19.71 | -99.29% | 1,222 | 1,763 | 86.91% |
| META240426C00500000 | 2024-04-25 11:13AM EDT | 500.00 | 0.12 | 0.12 | 0.14 | -19.08 | -99.32% | 8,585 | 10,479 | 89.84% |
| META240426C00502500 | 2024-04-25 11:07AM EDT | 502.50 | 0.09 | 0.09 | 0.12 | -18.11 | -99.51% | 814 | 879 | 89.84% |
| META240426C00505000 | 2024-04-25 11:12AM EDT | 505.00 | 0.10 | 0.09 | 0.12 | -16.85 | -99.41% | 1,590 | 2,848 | 92.38% |
| META240426C00507500 | 2024-04-25 11:09AM EDT | 507.50 | 0.10 | 0.06 | 0.11 | -16.05 | -99.38% | 591 | 1,151 | 92.38% |
| META240426C00510000 | 2024-04-25 11:09AM EDT | 510.00 | 0.09 | 0.08 | 0.10 | -14.91 | -99.40% | 2,295 | 7,026 | 95.51% |
| META240426C00512500 | 2024-04-25 11:14AM EDT | 512.50 | 0.07 | 0.07 | 0.10 | -14.13 | -99.58% | 816 | 1,292 | 97.27% |
| META240426C00515000 | 2024-04-25 11:12AM EDT | 515.00 | 0.06 | 0.05 | 0.09 | -13.21 | -99.55% | 1,049 | 3,775 | 97.27% |
| META240426C00517500 | 2024-04-25 11:11AM EDT | 517.50 | 0.06 | 0.04 | 0.08 | -12.34 | -99.36% | 227 | 648 | 97.85% |
| META240426C00520000 | 2024-04-25 11:13AM EDT | 520.00 | 0.06 | 0.05 | 0.07 | -11.79 | -99.58% | 1,813 | 10,069 | 100.00% |
| META240426C00522500 | 2024-04-25 11:10AM EDT | 522.50 | 0.06 | 0.03 | 0.07 | -10.89 | -99.36% | 193 | 1,467 | 100.39% |
| META240426C00525000 | 2024-04-25 11:14AM EDT | 525.00 | 0.04 | 0.04 | 0.05 | -10.09 | -99.51% | 994 | 5,994 | 101.56% |
| META240426C00527500 | 2024-04-25 11:00AM EDT | 527.50 | 0.04 | 0.03 | 0.05 | -9.16 | -99.57% | 1,051 | 1,051 | 102.34% |
| META240426C00530000 | 2024-04-25 11:14AM EDT | 530.00 | 0.04 | 0.03 | 0.06 | -8.86 | -99.55% | 5,951 | 8,397 | 105.47% |
| META240426C00532500 | 2024-04-25 11:09AM EDT | 532.50 | 0.02 | 0.02 | 0.03 | -8.15 | -99.76% | 321 | 857 | 101.56% |
| META240426C00535000 | 2024-04-25 11:11AM EDT | 535.00 | 0.03 | 0.02 | 0.03 | -7.47 | -99.60% | 736 | 2,283 | 103.91% |
| META240426C00540000 | 2024-04-25 11:11AM EDT | 540.00 | 0.03 | 0.01 | 0.03 | -6.57 | -99.55% | 1,369 | 6,794 | 105.47% |
| META240426C00545000 | 2024-04-25 11:08AM EDT | 545.00 | 0.01 | 0.01 | 0.02 | -5.69 | -99.65% | 1,197 | 2,568 | 106.25% |
| META240426C00550000 | 2024-04-25 11:13AM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -4.84 | -99.79% | 2,554 | 12,102 | 110.16% |
| META240426C00555000 | 2024-04-25 11:06AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -4.09 | -99.76% | 780 | 2,604 | 103.13% |
| META240426C00560000 | 2024-04-25 11:12AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 1,669 | 3,086 | 106.25% |
| META240426C00565000 | 2024-04-25 11:06AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -3.19 | -99.69% | 421 | 2,151 | 112.50% |
| META240426C00570000 | 2024-04-25 11:12AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -2.55 | -99.22% | 902 | 4,419 | 115.63% |
| META240426C00575000 | 2024-04-25 11:09AM EDT | 575.00 | 0.02 | 0.00 | 0.01 | -2.30 | -99.57% | 778 | 3,739 | 118.75% |
| META240426C00580000 | 2024-04-25 11:09AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -1.82 | -99.45% | 625 | 2,552 | 121.88% |
| META240426C00585000 | 2024-04-25 10:48AM EDT | 585.00 | 0.03 | 0.00 | 0.01 | -1.73 | -98.30% | 234 | 1,864 | 125.00% |
| META240426C00590000 | 2024-04-25 11:13AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 974 | 2,742 | 128.13% |
| META240426C00595000 | 2024-04-25 11:08AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 179 | 2,345 | 131.25% |
| META240426C00600000 | 2024-04-25 11:08AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 1,837 | 9,350 | 134.38% |
| META240426C00605000 | 2024-04-25 10:56AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | -0.88 | -98.88% | 472 | 1,380 | 137.50% |
| META240426C00610000 | 2024-04-25 10:52AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 226 | 1,452 | 137.50% |
| META240426C00615000 | 2024-04-25 11:07AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 63 | 719 | 143.75% |
| META240426C00620000 | 2024-04-25 11:13AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 370 | 4,133 | 143.75% |
| META240426C00625000 | 2024-04-25 11:03AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 183 | 1,251 | 150.00% |
| META240426C00630000 | 2024-04-25 10:21AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 92 | 1,030 | 150.00% |
| META240426C00635000 | 2024-04-25 9:55AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 42 | 1,422 | 153.13% |
| META240426C00640000 | 2024-04-25 10:01AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 208 | 2,065 | 156.25% |
| META240426C00645000 | 2024-04-25 10:16AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 34 | 561 | 159.38% |
| META240426C00650000 | 2024-04-25 10:16AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 186 | 2,632 | 162.50% |
| META240426C00655000 | 2024-04-25 10:30AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 77 | 880 | 165.63% |
| META240426C00660000 | 2024-04-25 10:21AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 138 | 1,616 | 168.75% |
| META240426C00665000 | 2024-04-25 10:30AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 212 | 879 | 168.75% |
| META240426C00670000 | 2024-04-25 9:42AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 104 | 976 | 175.00% |
| META240426C00675000 | 2024-04-25 9:31AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 28 | 483 | 175.00% |
| META240426C00680000 | 2024-04-25 9:30AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 27 | 941 | 178.13% |
| META240426C00685000 | 2024-04-25 9:30AM EDT | 685.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 81 | 181.25% |
| META240426C00690000 | 2024-04-24 3:59PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,685 | 184.38% |
| META240426C00700000 | 2024-04-25 9:30AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 8,722 | 187.50% |
| META240426C00710000 | 2024-04-25 9:45AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 813 | 193.75% |
| META240426C00720000 | 2024-04-24 3:59PM EDT | 720.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 483 | 487 | 196.88% |
| META240426C00730000 | 2024-04-24 3:59PM EDT | 730.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 510 | 1,135 | 206.25% |
| META240426C00740000 | 2024-04-25 9:30AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,484 | 206.25% |
| META240426C00750000 | 2024-04-24 3:59PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 522 | 212.50% |
| META240426C00760000 | 2024-04-25 10:28AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 170 | 218.75% |
| META240426C00770000 | 2024-04-22 9:33AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 225.00% |
| META240426C00780000 | 2024-04-22 10:12AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 43 | 225.00% |
| META240426C00790000 | 2024-04-22 10:09AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158 | 231.25% |
| META240426C00800000 | 2024-04-25 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 237.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00180000 | 2024-04-24 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 337.50% |
| META240426P00200000 | 2024-03-21 11:57AM EDT | 200.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 15 | 356.25% |
| META240426P00220000 | 2024-04-01 11:32AM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| META240426P00230000 | 2024-04-17 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 250.00% |
| META240426P00240000 | 2024-04-03 2:40PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 231.25% |
| META240426P00250000 | 2024-04-22 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 218.75% |
| META240426P00260000 | 2024-04-02 1:05PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 200.00% |
| META240426P00270000 | 2024-04-24 3:49PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 187.50% |
| META240426P00280000 | 2024-04-22 11:11AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 175.00% |
| META240426P00290000 | 2024-04-24 11:39AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 162.50% |
| META240426P00300000 | 2024-04-25 9:45AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 1,380 | 146.88% |
| META240426P00310000 | 2024-04-25 9:59AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 462 | 134.38% |
| META240426P00315000 | 2024-04-25 9:33AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 564 | 128.13% |
| META240426P00320000 | 2024-04-24 3:12PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 485 | 121.88% |
| META240426P00325000 | 2024-04-25 9:31AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 485 | 115.63% |
| META240426P00330000 | 2024-04-25 10:56AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,298 | 109.38% |
| META240426P00335000 | 2024-04-25 9:32AM EDT | 335.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 77 | 359 | 106.25% |
| META240426P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 1,190 | 98.44% |
| META240426P00345000 | 2024-04-25 10:37AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 615 | 93.75% |
| META240426P00350000 | 2024-04-25 10:59AM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,351 | 3,135 | 96.88% |
| META240426P00355000 | 2024-04-25 10:37AM EDT | 355.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 113 | 192 | 90.63% |
| META240426P00360000 | 2024-04-25 11:11AM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 481 | 894 | 88.28% |
| META240426P00362500 | 2024-04-25 11:02AM EDT | 362.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 25 | 1,048 | 81.25% |
| META240426P00365000 | 2024-04-25 11:02AM EDT | 365.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 191 | 701 | 80.47% |
| META240426P00367500 | 2024-04-25 10:52AM EDT | 367.50 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 137 | 589 | 80.47% |
| META240426P00370000 | 2024-04-25 11:00AM EDT | 370.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 1,374 | 1,051 | 81.25% |
| META240426P00372500 | 2024-04-25 11:05AM EDT | 372.50 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 146 | 385 | 76.95% |
| META240426P00375000 | 2024-04-25 11:07AM EDT | 375.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 1,067 | 1,349 | 73.44% |
| META240426P00377500 | 2024-04-25 11:13AM EDT | 377.50 | 0.04 | 0.04 | 0.05 | -0.13 | -72.22% | 257 | 238 | 71.48% |
| META240426P00380000 | 2024-04-25 11:10AM EDT | 380.00 | 0.06 | 0.05 | 0.08 | -0.09 | -52.94% | 2,653 | 1,944 | 71.29% |
| META240426P00382500 | 2024-04-25 10:57AM EDT | 382.50 | 0.11 | 0.05 | 0.08 | -0.06 | -35.29% | 873 | 757 | 67.97% |
| META240426P00385000 | 2024-04-25 11:10AM EDT | 385.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 2,099 | 1,010 | 66.99% |
| META240426P00387500 | 2024-04-25 11:11AM EDT | 387.50 | 0.10 | 0.08 | 0.10 | -0.14 | -58.33% | 682 | 1,122 | 64.06% |
| META240426P00390000 | 2024-04-25 11:10AM EDT | 390.00 | 0.11 | 0.09 | 0.13 | -0.17 | -60.71% | 9,126 | 1,834 | 62.31% |
| META240426P00392500 | 2024-04-25 11:14AM EDT | 392.50 | 0.13 | 0.10 | 0.14 | -0.16 | -51.61% | 1,764 | 469 | 59.57% |
| META240426P00395000 | 2024-04-25 11:12AM EDT | 395.00 | 0.15 | 0.15 | 0.17 | -0.19 | -55.88% | 7,306 | 2,852 | 58.59% |
| META240426P00397500 | 2024-04-25 11:10AM EDT | 397.50 | 0.21 | 0.17 | 0.21 | -0.19 | -47.50% | 2,397 | 791 | 56.54% |
| META240426P00400000 | 2024-04-25 11:14AM EDT | 400.00 | 0.33 | 0.25 | 0.28 | -0.16 | -34.78% | 27,374 | 7,835 | 56.01% |
| META240426P00405000 | 2024-04-25 11:14AM EDT | 405.00 | 0.50 | 0.42 | 0.46 | +0.05 | +11.63% | 7,626 | 4,758 | 53.42% |
| META240426P00410000 | 2024-04-25 11:14AM EDT | 410.00 | 0.90 | 0.71 | 0.75 | +0.09 | +11.11% | 20,938 | 3,555 | 50.83% |
| META240426P00415000 | 2024-04-25 11:14AM EDT | 415.00 | 1.55 | 1.31 | 1.37 | +0.46 | +43.40% | 16,196 | 5,874 | 50.07% |
| META240426P00420000 | 2024-04-25 11:14AM EDT | 420.00 | 2.67 | 2.57 | 2.70 | +1.32 | +98.51% | 28,703 | 5,005 | 52.42% |
| META240426P00425000 | 2024-04-25 11:14AM EDT | 425.00 | 4.25 | 3.45 | 3.55 | +2.50 | +138.89% | 15,307 | 3,491 | 46.53% |
| META240426P00430000 | 2024-04-25 11:14AM EDT | 430.00 | 6.60 | 6.00 | 6.15 | +4.38 | +206.60% | 19,813 | 4,853 | 50.16% |
| META240426P00435000 | 2024-04-25 11:14AM EDT | 435.00 | 8.65 | 7.80 | 8.00 | +5.93 | +240.08% | 10,194 | 3,507 | 42.44% |
| META240426P00440000 | 2024-04-25 11:13AM EDT | 440.00 | 11.05 | 9.90 | 10.10 | +7.55 | +236.68% | 9,975 | 8,186 | 26.27% |
| META240426P00445000 | 2024-04-25 11:10AM EDT | 445.00 | 14.59 | 15.20 | 16.15 | +10.29 | +239.30% | 2,767 | 4,245 | 49.63% |
| META240426P00450000 | 2024-04-25 11:14AM EDT | 450.00 | 19.15 | 17.25 | 17.85 | +13.75 | +270.14% | 7,335 | 8,749 | 0.00% |
| META240426P00455000 | 2024-04-25 11:13AM EDT | 455.00 | 22.00 | 22.90 | 24.30 | +15.53 | +240.03% | 1,536 | 3,560 | 0.00% |
| META240426P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 27.15 | 25.80 | 26.95 | +19.32 | +246.74% | 2,700 | 4,022 | 0.00% |
| META240426P00465000 | 2024-04-25 11:09AM EDT | 465.00 | 33.13 | 34.70 | 36.10 | +23.67 | +250.21% | 1,506 | 3,080 | 73.39% |
| META240426P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 37.42 | 35.45 | 37.00 | +26.19 | +233.21% | 4,263 | 8,527 | 0.00% |
| META240426P00475000 | 2024-04-25 11:14AM EDT | 475.00 | 44.92 | 41.80 | 43.45 | +31.92 | +329.41% | 2,040 | 3,612 | 0.00% |
| META240426P00480000 | 2024-04-25 11:12AM EDT | 480.00 | 46.70 | 45.15 | 46.50 | +31.65 | +210.30% | 3,190 | 5,986 | 0.00% |
| META240426P00485000 | 2024-04-25 11:14AM EDT | 485.00 | 54.80 | 51.65 | 52.85 | +37.20 | +273.13% | 1,518 | 3,172 | 0.00% |
| META240426P00490000 | 2024-04-25 11:12AM EDT | 490.00 | 55.77 | 55.50 | 57.05 | +36.12 | +172.99% | 1,158 | 3,876 | 0.00% |
| META240426P00492500 | 2024-04-25 11:13AM EDT | 492.50 | 59.47 | 61.70 | 62.85 | +38.37 | +181.85% | 419 | 908 | 88.77% |
| META240426P00495000 | 2024-04-25 11:11AM EDT | 495.00 | 62.37 | 64.05 | 65.00 | +40.00 | +178.81% | 869 | 2,591 | 102.49% |
| META240426P00497500 | 2024-04-25 11:13AM EDT | 497.50 | 63.00 | 66.30 | 67.95 | +39.44 | +167.40% | 163 | 569 | 81.25% |
| META240426P00500000 | 2024-04-25 11:11AM EDT | 500.00 | 67.32 | 65.50 | 66.90 | +42.46 | +170.80% | 925 | 3,314 | 0.00% |
| META240426P00502500 | 2024-04-25 10:43AM EDT | 502.50 | 68.93 | 68.05 | 69.35 | +42.78 | +163.59% | 41 | 503 | 0.00% |
| META240426P00505000 | 2024-04-25 11:10AM EDT | 505.00 | 72.75 | 72.30 | 74.10 | +45.40 | +166.00% | 236 | 740 | 0.00% |
| META240426P00507500 | 2024-04-25 11:07AM EDT | 507.50 | 75.00 | 76.10 | 78.15 | +45.63 | +155.36% | 206 | 745 | 91.02% |
| META240426P00510000 | 2024-04-25 11:12AM EDT | 510.00 | 76.00 | 76.25 | 77.60 | +44.97 | +144.92% | 468 | 1,725 | 0.00% |
| META240426P00512500 | 2024-04-25 11:12AM EDT | 512.50 | 77.83 | 78.35 | 79.35 | +45.72 | +142.39% | 12 | 133 | 0.00% |
| META240426P00515000 | 2024-04-25 11:12AM EDT | 515.00 | 81.49 | 81.55 | 83.30 | +47.55 | +140.10% | 76 | 544 | 0.00% |
| META240426P00517500 | 2024-04-24 2:52PM EDT | 517.50 | 37.78 | 82.65 | 84.25 | 0.00 | - | 76 | 97 | 0.00% |
| META240426P00520000 | 2024-04-25 10:53AM EDT | 520.00 | 89.30 | 86.70 | 88.95 | +52.40 | +142.01% | 91 | 467 | 0.00% |
| META240426P00522500 | 2024-04-25 10:06AM EDT | 522.50 | 91.88 | 86.90 | 88.85 | +52.75 | +134.81% | 7 | 156 | 0.00% |
| META240426P00525000 | 2024-04-25 11:06AM EDT | 525.00 | 91.00 | 93.30 | 95.20 | +50.65 | +125.53% | 101 | 866 | 145.31% |
| META240426P00527500 | 2024-04-25 9:32AM EDT | 527.50 | 108.88 | 92.60 | 94.55 | +66.83 | +158.93% | 2 | 63 | 0.00% |
| META240426P00530000 | 2024-04-25 10:33AM EDT | 530.00 | 90.11 | 95.40 | 98.00 | +46.70 | +107.58% | 33 | 435 | 0.00% |
| META240426P00532500 | 2024-04-25 9:32AM EDT | 532.50 | 113.76 | 97.85 | 99.80 | +67.29 | +144.80% | 4 | 68 | 0.00% |
| META240426P00535000 | 2024-04-24 3:45PM EDT | 535.00 | 116.22 | 99.85 | 101.95 | +68.78 | +144.98% | 3 | 120 | 0.00% |
| META240426P00540000 | 2024-04-25 10:43AM EDT | 540.00 | 106.37 | 105.20 | 106.90 | +53.66 | +101.80% | 28 | 293 | 0.00% |
| META240426P00545000 | 2024-04-25 10:19AM EDT | 545.00 | 105.90 | 111.20 | 113.20 | +49.16 | +86.64% | 6 | 44 | 0.00% |
| META240426P00550000 | 2024-04-25 10:13AM EDT | 550.00 | 105.71 | 115.25 | 116.90 | +45.71 | +76.18% | 12 | 35 | 0.00% |
| META240426P00555000 | 2024-04-24 3:11PM EDT | 555.00 | 128.88 | 121.65 | 123.35 | +62.95 | +95.48% | 1 | 63 | 0.00% |
| META240426P00560000 | 2024-04-25 10:37AM EDT | 560.00 | 126.28 | 128.15 | 130.40 | +55.93 | +79.50% | 7 | 2 | 191.11% |
| META240426P00565000 | 2024-04-25 10:58AM EDT | 565.00 | 135.55 | 130.35 | 132.20 | +61.90 | +84.05% | 21 | 32 | 0.00% |
| META240426P00570000 | 2024-04-24 3:55PM EDT | 570.00 | 78.05 | 135.25 | 136.95 | 0.00 | - | 3 | 154 | 0.00% |
| META240426P00575000 | 2024-04-24 3:50PM EDT | 575.00 | 81.41 | 140.90 | 142.85 | 0.00 | - | 6 | 30 | 0.00% |
| META240426P00580000 | 2024-04-24 2:59PM EDT | 580.00 | 157.83 | 144.30 | 146.20 | +66.46 | +72.74% | 1 | 90 | 0.00% |
| META240426P00585000 | 2024-04-24 3:25PM EDT | 585.00 | 92.17 | 151.45 | 154.75 | 0.00 | - | 25 | 59 | 175.59% |
| META240426P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 163.54 | 154.20 | 156.30 | +66.61 | +68.72% | 1 | 45 | 0.00% |
| META240426P00595000 | 2024-04-09 11:18AM EDT | 595.00 | 84.50 | 159.90 | 161.50 | 0.00 | - | 60 | 55 | 0.00% |
| META240426P00600000 | 2024-04-24 3:29PM EDT | 600.00 | 106.61 | 165.75 | 167.40 | 0.00 | - | 16 | 61 | 0.00% |
| META240426P00610000 | 2024-04-24 3:59PM EDT | 610.00 | 116.28 | 174.45 | 176.30 | 0.00 | - | 1 | 26 | 0.00% |
| META240426P00615000 | 2024-04-17 11:08AM EDT | 615.00 | 117.45 | 179.40 | 181.55 | 0.00 | - | - | 0 | 0.00% |
| META240426P00620000 | 2024-04-22 12:50PM EDT | 620.00 | 139.78 | 184.30 | 186.20 | 0.00 | - | 75 | 16 | 0.00% |
| META240426P00625000 | 2024-04-16 12:06PM EDT | 625.00 | 122.25 | 189.90 | 191.85 | 0.00 | - | - | 0 | 0.00% |
| META240426P00630000 | 2024-04-17 2:13PM EDT | 630.00 | 132.75 | 194.95 | 196.90 | 0.00 | - | 96 | 0 | 0.00% |
| META240426P00640000 | 2024-04-18 10:15AM EDT | 640.00 | 132.98 | 204.95 | 206.70 | 0.00 | - | 1 | 0 | 0.00% |
| META240426P00650000 | 2024-04-09 10:33AM EDT | 650.00 | 138.35 | 215.10 | 217.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00660000 | 2024-04-23 10:00AM EDT | 660.00 | 168.56 | 224.40 | 226.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00670000 | 2024-04-18 10:22AM EDT | 670.00 | 163.65 | 235.40 | 238.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00690000 | 2024-03-21 11:06AM EDT | 690.00 | 182.36 | 207.90 | 210.15 | 0.00 | - | - | 0 | 0.00% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 700.00 | 191.37 | 217.90 | 220.15 | 0.00 | - | - | 0 | 0.00% |
| META240426P00720000 | 2024-04-22 9:42AM EDT | 720.00 | 233.30 | 284.15 | 286.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240426P00730000 | 2024-04-12 3:36PM EDT | 730.00 | 218.96 | 298.75 | 300.60 | 0.00 | - | - | 0 | 266.41% |
© 2024 Yahoo. All rights reserved.