Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 488.00 | 490.55 | 0.00 | - | 85 | 181 | 2,418.75% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 472.35 | 476.05 | 0.00 | - | 6 | 2 | 1,425.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 3,757.42% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 457.85 | 460.80 | 0.00 | - | 3 | 5 | 1,356.25% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 3,348.83% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 442.50 | 445.85 | 0.00 | - | 2 | 17 | 875.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 347.90 | 350.85 | 0.00 | - | 1 | 8 | 646.09% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 342.85 | 345.90 | -26.56 | -7.24% | 7 | 60 | 628.91% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 337.50 | 341.20 | -16.65 | -4.66% | 1 | 13 | 603.52% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 332.85 | 335.95 | -15.51 | -4.44% | 1 | 14 | 603.91% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 327.95 | 330.95 | 0.00 | - | 4 | 10 | 601.56% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 322.95 | 325.95 | 0.00 | - | 3 | 21 | 585.94% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 317.75 | 320.95 | 0.00 | - | 39 | 49 | 542.97% |
| META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 315.63 | 312.95 | 316.00 | -7.01 | -2.17% | 10 | 88 | 562.11% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 307.95 | 310.90 | 0.00 | - | 1 | 29 | 535.94% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 302.95 | 306.05 | 0.00 | - | 60 | 65 | 538.67% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 303.61 | 297.85 | 301.10 | -21.65 | -6.66% | 50 | 66 | 519.92% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 294.79 | 292.75 | 296.00 | -5.16 | -1.72% | 2 | 89 | 483.59% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 287.60 | 291.30 | -29.92 | -9.33% | 1 | 65 | 488.67% |
| META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 287.60 | 283.20 | 286.20 | -4.27 | -1.46% | 1 | 40 | 516.41% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 278.05 | 281.50 | 0.00 | - | 3 | 126 | 512.31% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 273.25 | 276.20 | 0.00 | - | 2 | 240 | 493.36% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 268.20 | 271.20 | -7.43 | -2.67% | 1 | 70 | 477.73% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 262.95 | 266.00 | 0.00 | - | 1 | 101 | 433.20% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 257.60 | 261.25 | 0.00 | - | 1 | 59 | 412.89% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 253.25 | 256.20 | -9.71 | -3.72% | 14 | 103 | 444.53% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 248.00 | 251.50 | 0.00 | - | 3 | 89 | 435.55% |
| META240419C00250000 | 2024-04-17 12:56PM EDT | 250.00 | 239.10 | 242.50 | 246.40 | -11.49 | -4.59% | 5 | 1,535 | 385.35% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 238.05 | 241.15 | 0.00 | - | 1 | 85 | 396.29% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 232.55 | 236.15 | -10.95 | -4.55% | 1 | 323 | 346.09% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 227.90 | 231.00 | -31.64 | -12.43% | 5 | 171 | 355.08% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 222.50 | 226.45 | -2.67 | -1.16% | 1 | 399 | 348.83% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 217.95 | 221.05 | 0.00 | - | 20 | 78 | 342.58% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 213.05 | 216.00 | -2.55 | -1.16% | 2 | 388 | 336.33% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 208.25 | 211.25 | -23.55 | -10.05% | 1 | 272 | 349.61% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 203.25 | 206.05 | -27.76 | -11.92% | 10 | 113 | 330.66% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 197.50 | 201.45 | 0.00 | - | 3 | 102 | 302.15% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 193.20 | 196.40 | -3.95 | -1.98% | 3 | 412 | 324.32% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 188.05 | 191.00 | 0.00 | - | 2 | 207 | 290.23% |
| META240419C00310000 | 2024-04-17 1:56PM EDT | 310.00 | 185.98 | 183.30 | 186.25 | -5.29 | -2.77% | 2 | 572 | 303.52% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 178.30 | 181.00 | 0.00 | - | 2 | 201 | 284.38% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 172.50 | 175.15 | -5.85 | -3.24% | 102 | 573 | 307.91% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 168.30 | 171.10 | -7.05 | -3.96% | 24 | 328 | 270.70% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 164.52 | 162.70 | 166.10 | -8.22 | -4.76% | 13 | 1,715 | 233.59% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 158.10 | 161.10 | -6.83 | -4.13% | 3 | 525 | 245.70% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 152.55 | 156.30 | -5.98 | -3.68% | 1 | 1,002 | 220.90% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 147.55 | 151.50 | 0.00 | - | 1 | 455 | 223.05% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 143.25 | 146.05 | -6.67 | -4.39% | 20 | 1,587 | 224.71% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 138.10 | 141.55 | -10.25 | -6.89% | 1 | 1,859 | 227.34% |
| META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 133.05 | 136.10 | -9.47 | -6.79% | 2 | 959 | 203.32% |
| META240419C00365000 | 2024-04-17 11:59AM EDT | 365.00 | 128.75 | 128.40 | 131.05 | -8.58 | -6.25% | 16 | 246 | 205.27% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 123.35 | 126.10 | -12.54 | -9.52% | 6 | 773 | 197.27% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 117.55 | 121.60 | -6.29 | -4.98% | 7 | 918 | 180.27% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 113.05 | 115.20 | -6.92 | -5.67% | 12 | 597 | 202.05% |
| META240419C00385000 | 2024-04-17 12:31PM EDT | 385.00 | 105.92 | 107.95 | 111.10 | -12.33 | -10.43% | 5 | 370 | 161.91% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 103.35 | 106.15 | -6.95 | -6.16% | 5 | 614 | 167.19% |
| META240419C00395000 | 2024-04-17 11:40AM EDT | 395.00 | 97.94 | 98.15 | 101.10 | -8.64 | -8.11% | 2 | 733 | 153.22% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 92.95 | 96.25 | -5.28 | -5.23% | 14 | 7,697 | 144.53% |
| META240419C00405000 | 2024-04-17 10:14AM EDT | 405.00 | 92.24 | 87.65 | 91.35 | -3.91 | -4.07% | 1 | 900 | 131.64% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 83.40 | 86.15 | -9.40 | -9.91% | 19 | 885 | 137.74% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 78.40 | 81.40 | -3.75 | -4.49% | 31 | 616 | 134.77% |
| META240419C00420000 | 2024-04-17 12:29PM EDT | 420.00 | 68.00 | 72.75 | 76.35 | -14.41 | -17.49% | 126 | 1,570 | 113.28% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 68.10 | 71.20 | -13.94 | -17.33% | 39 | 811 | 110.55% |
| META240419C00430000 | 2024-04-17 1:32PM EDT | 430.00 | 65.09 | 62.70 | 66.20 | -7.28 | -10.06% | 15 | 582 | 94.34% |
| META240419C00435000 | 2024-04-17 2:55PM EDT | 435.00 | 61.25 | 58.10 | 61.20 | -8.32 | -11.96% | 3 | 525 | 96.09% |
| META240419C00440000 | 2024-04-17 3:03PM EDT | 440.00 | 55.45 | 53.30 | 56.65 | -8.42 | -13.18% | 20 | 1,250 | 98.54% |
| META240419C00445000 | 2024-04-17 1:03PM EDT | 445.00 | 44.53 | 48.30 | 51.25 | -12.21 | -21.52% | 3 | 321 | 85.55% |
| META240419C00450000 | 2024-04-17 3:55PM EDT | 450.00 | 45.97 | 43.05 | 46.25 | -5.03 | -9.86% | 87 | 984 | 74.56% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 38.35 | 41.30 | -6.22 | -13.39% | 98 | 1,161 | 71.88% |
| META240419C00460000 | 2024-04-17 3:18PM EDT | 460.00 | 36.60 | 33.30 | 36.85 | -5.29 | -12.63% | 3,723 | 4,832 | 69.34% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 28.45 | 31.45 | 0.00 | - | 5 | 2,146 | 59.01% |
| META240419C00470000 | 2024-04-17 3:27PM EDT | 470.00 | 26.00 | 24.00 | 26.65 | -6.60 | -20.25% | 343 | 2,047 | 56.81% |
| META240419C00475000 | 2024-04-17 1:43PM EDT | 475.00 | 20.57 | 19.30 | 21.90 | -6.07 | -22.79% | 41 | 3,249 | 51.49% |
| META240419C00480000 | 2024-04-17 3:59PM EDT | 480.00 | 16.00 | 14.80 | 16.35 | -5.50 | -25.58% | 2,546 | 2,678 | 49.61% |
| META240419C00482500 | 2024-04-17 3:25PM EDT | 482.50 | 14.42 | 12.75 | 14.35 | -6.48 | -31.00% | 1,148 | 300 | 48.73% |
| META240419C00485000 | 2024-04-17 3:40PM EDT | 485.00 | 12.95 | 11.60 | 12.35 | -5.25 | -28.85% | 534 | 2,611 | 47.07% |
| META240419C00487500 | 2024-04-17 3:57PM EDT | 487.50 | 10.10 | 9.90 | 10.35 | -6.15 | -37.85% | 1,077 | 541 | 44.68% |
| META240419C00490000 | 2024-04-17 3:59PM EDT | 490.00 | 8.50 | 8.35 | 8.70 | -4.65 | -35.36% | 3,652 | 5,211 | 44.04% |
| META240419C00492500 | 2024-04-17 3:59PM EDT | 492.50 | 7.44 | 6.85 | 7.20 | -4.51 | -37.74% | 5,114 | 815 | 43.45% |
| META240419C00495000 | 2024-04-17 3:59PM EDT | 495.00 | 5.81 | 5.65 | 5.90 | -4.09 | -41.31% | 10,999 | 4,075 | 43.18% |
| META240419C00497500 | 2024-04-17 3:59PM EDT | 497.50 | 4.64 | 4.55 | 5.15 | -3.81 | -45.09% | 7,290 | 959 | 45.64% |
| META240419C00500000 | 2024-04-17 3:59PM EDT | 500.00 | 3.70 | 3.60 | 3.75 | -3.30 | -47.14% | 22,131 | 8,605 | 42.48% |
| META240419C00502500 | 2024-04-17 3:59PM EDT | 502.50 | 3.00 | 2.88 | 3.05 | -3.00 | -50.00% | 6,319 | 1,558 | 43.26% |
| META240419C00505000 | 2024-04-17 3:59PM EDT | 505.00 | 2.27 | 2.25 | 2.36 | -2.73 | -54.60% | 13,344 | 5,313 | 43.12% |
| META240419C00507500 | 2024-04-17 3:59PM EDT | 507.50 | 1.76 | 1.71 | 1.80 | -2.24 | -56.00% | 5,505 | 2,135 | 43.03% |
| META240419C00510000 | 2024-04-17 3:59PM EDT | 510.00 | 1.31 | 1.30 | 1.35 | -1.84 | -58.41% | 13,444 | 7,960 | 42.94% |
| META240419C00515000 | 2024-04-17 3:59PM EDT | 515.00 | 0.75 | 0.70 | 0.79 | -1.28 | -63.05% | 7,412 | 4,999 | 43.85% |
| META240419C00520000 | 2024-04-17 3:59PM EDT | 520.00 | 0.42 | 0.40 | 0.43 | -0.73 | -63.48% | 5,731 | 8,506 | 44.29% |
| META240419C00525000 | 2024-04-17 3:59PM EDT | 525.00 | 0.24 | 0.20 | 0.26 | -0.43 | -64.18% | 4,548 | 6,058 | 45.95% |
| META240419C00530000 | 2024-04-17 3:59PM EDT | 530.00 | 0.16 | 0.11 | 0.16 | -0.21 | -56.76% | 6,773 | 10,887 | 47.66% |
| META240419C00535000 | 2024-04-17 3:57PM EDT | 535.00 | 0.09 | 0.06 | 0.11 | -0.13 | -59.09% | 1,500 | 5,004 | 50.10% |
| META240419C00540000 | 2024-04-17 3:52PM EDT | 540.00 | 0.05 | 0.03 | 0.09 | -0.08 | -61.54% | 1,709 | 6,434 | 50.78% |
| META240419C00545000 | 2024-04-17 3:53PM EDT | 545.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 1,401 | 5,952 | 54.30% |
| META240419C00550000 | 2024-04-17 3:46PM EDT | 550.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 974 | 8,286 | 56.25% |
| META240419C00555000 | 2024-04-17 3:29PM EDT | 555.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 148 | 1,694 | 59.38% |
| META240419C00560000 | 2024-04-17 3:45PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 228 | 4,901 | 59.38% |
| META240419C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 87 | 1,782 | 63.28% |
| META240419C00570000 | 2024-04-17 2:34PM EDT | 570.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 1,358 | 70.31% |
| META240419C00575000 | 2024-04-17 1:40PM EDT | 575.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 39 | 1,967 | 74.22% |
| META240419C00580000 | 2024-04-17 1:22PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,462 | 71.88% |
| META240419C00585000 | 2024-04-17 1:43PM EDT | 585.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 1,050 | 79.69% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 235 | 958 | 83.59% |
| META240419C00595000 | 2024-04-17 11:37AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 1,242 | 84.38% |
| META240419C00600000 | 2024-04-17 3:55PM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 210 | 4,209 | 85.16% |
| META240419C00605000 | 2024-04-17 12:14PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 84.38% |
| META240419C00610000 | 2024-04-17 9:30AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 358 | 87.50% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 90.63% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 93.75% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 96.88% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,007 | 98.44% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 103.13% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 106.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 106.25% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 109.38% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 112.50% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 115.63% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 129.69% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 128.13% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 135.94% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 699 | 128.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 137.50% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 140.63% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 713 | 145.31% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 154.69% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 156.25% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 160.94% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 165.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 162.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 175.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 181.25% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 190.63% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 187.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 493.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 593.75% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 468.75% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 456.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 443.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 443.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 400.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 439.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 418.75% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 368.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 350.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 337.50% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 375.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 325.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 312.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 306.25% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 300.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 328.13% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 296.88% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 287.50% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 281.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 271.88% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 265.63% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 256.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 250.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 243.75% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 243.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 218.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 229.69% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 206.25% |
| META240419P00300000 | 2024-04-17 11:31AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 196.88% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 494 | 193.75% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 196.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 181.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 175.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 182.81% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 162.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 907 | 156.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 150.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 153.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 140.63% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 1,946 | 146.88% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 826 | 137.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 131.25% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,209 | 118.75% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,112 | 124.22% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,113 | 118.75% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 663 | 103.13% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,107 | 107.81% |
| META240419P00395000 | 2024-04-17 1:51PM EDT | 395.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 959 | 102.34% |
| META240419P00400000 | 2024-04-17 3:25PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 11,930 | 87.50% |
| META240419P00405000 | 2024-04-17 1:32PM EDT | 405.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 496 | 1,511 | 94.53% |
| META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 28 | 1,628 | 89.06% |
| META240419P00415000 | 2024-04-17 3:19PM EDT | 415.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 380 | 1,142 | 81.25% |
| META240419P00420000 | 2024-04-17 3:58PM EDT | 420.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 144 | 4,158 | 81.64% |
| META240419P00425000 | 2024-04-17 3:07PM EDT | 425.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 113 | 1,750 | 77.34% |
| META240419P00430000 | 2024-04-17 3:17PM EDT | 430.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 56 | 3,661 | 74.22% |
| META240419P00435000 | 2024-04-17 2:50PM EDT | 435.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 83 | 4,359 | 67.58% |
| META240419P00440000 | 2024-04-17 3:54PM EDT | 440.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 96 | 4,672 | 62.89% |
| META240419P00445000 | 2024-04-17 3:57PM EDT | 445.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 199 | 3,088 | 60.16% |
| META240419P00450000 | 2024-04-17 3:55PM EDT | 450.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 709 | 5,415 | 56.84% |
| META240419P00455000 | 2024-04-17 3:50PM EDT | 455.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 376 | 2,246 | 53.71% |
| META240419P00460000 | 2024-04-17 3:57PM EDT | 460.00 | 0.18 | 0.16 | 0.21 | -0.03 | -14.29% | 4,036 | 5,666 | 50.34% |
| META240419P00465000 | 2024-04-17 3:58PM EDT | 465.00 | 0.27 | 0.26 | 0.33 | -0.05 | -15.62% | 1,028 | 5,450 | 48.83% |
| META240419P00470000 | 2024-04-17 3:59PM EDT | 470.00 | 0.44 | 0.44 | 0.51 | -0.04 | -8.33% | 2,674 | 7,618 | 45.95% |
| META240419P00475000 | 2024-04-17 3:59PM EDT | 475.00 | 0.82 | 0.77 | 0.87 | +0.06 | +7.89% | 5,960 | 4,611 | 44.17% |
| META240419P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 1.33 | 1.37 | 1.50 | +0.10 | +8.13% | 8,206 | 8,030 | 42.82% |
| META240419P00482500 | 2024-04-17 3:59PM EDT | 482.50 | 1.90 | 1.87 | 1.98 | +0.41 | +27.52% | 3,194 | 1,745 | 42.48% |
| META240419P00485000 | 2024-04-17 3:59PM EDT | 485.00 | 2.34 | 2.42 | 2.50 | +0.39 | +20.00% | 6,005 | 8,899 | 41.53% |
| META240419P00487500 | 2024-04-17 3:59PM EDT | 487.50 | 3.03 | 3.10 | 3.35 | +0.70 | +30.04% | 4,449 | 6,179 | 42.19% |
| META240419P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 4.06 | 3.95 | 4.10 | +1.08 | +36.24% | 17,692 | 4,850 | 40.98% |
| META240419P00492500 | 2024-04-17 3:59PM EDT | 492.50 | 5.00 | 4.95 | 5.25 | +1.20 | +31.58% | 7,583 | 1,565 | 41.52% |
| META240419P00495000 | 2024-04-17 3:59PM EDT | 495.00 | 6.08 | 6.20 | 6.40 | +1.38 | +29.36% | 11,827 | 3,560 | 40.92% |
| META240419P00497500 | 2024-04-17 3:59PM EDT | 497.50 | 7.70 | 7.60 | 7.85 | +2.01 | +35.33% | 5,565 | 1,232 | 41.25% |
| META240419P00500000 | 2024-04-17 3:59PM EDT | 500.00 | 9.20 | 9.10 | 9.45 | +2.35 | +34.31% | 6,654 | 9,181 | 41.53% |
| META240419P00502500 | 2024-04-17 3:55PM EDT | 502.50 | 10.95 | 10.80 | 11.20 | +3.00 | +37.74% | 3,460 | 1,275 | 41.86% |
| META240419P00505000 | 2024-04-17 3:56PM EDT | 505.00 | 12.00 | 12.15 | 13.00 | +2.85 | +31.15% | 1,637 | 2,714 | 41.49% |
| META240419P00507500 | 2024-04-17 3:54PM EDT | 507.50 | 13.35 | 14.15 | 15.75 | +2.90 | +27.75% | 625 | 1,556 | 48.73% |
| META240419P00510000 | 2024-04-17 3:57PM EDT | 510.00 | 16.22 | 16.35 | 17.25 | +3.52 | +27.72% | 1,825 | 6,435 | 43.70% |
| META240419P00515000 | 2024-04-17 3:59PM EDT | 515.00 | 20.62 | 19.85 | 22.35 | +4.88 | +31.00% | 884 | 2,694 | 53.35% |
| META240419P00520000 | 2024-04-17 3:59PM EDT | 520.00 | 25.42 | 24.30 | 27.55 | +5.71 | +28.97% | 232 | 2,402 | 63.89% |
| META240419P00525000 | 2024-04-17 3:47PM EDT | 525.00 | 30.75 | 29.10 | 32.15 | +5.85 | +23.49% | 85 | 1,918 | 66.46% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 35.00 | 36.85 | +6.01 | +20.04% | 3,885 | 1,002 | 68.97% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 40.00 | 42.50 | +7.20 | +21.62% | 3,489 | 681 | 62.55% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 43.75 | 47.50 | +7.97 | +21.12% | 4 | 1 | 93.16% |
| META240419P00545000 | 2024-04-17 12:35PM EDT | 545.00 | 49.35 | 50.05 | 51.90 | +6.10 | +14.10% | 103 | 21 | 62.31% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 55.00 | 56.90 | +4.22 | +8.34% | 90 | 17 | 65.43% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 59.00 | 62.40 | 0.00 | - | 58 | 0 | 111.67% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 63.65 | 67.45 | 0.00 | - | 2 | 0 | 118.90% |
| META240419P00565000 | 2024-04-17 10:10AM EDT | 565.00 | 69.00 | 69.90 | 72.35 | +17.19 | +33.18% | 2 | 0 | 90.23% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 74.05 | 77.20 | 0.00 | - | 2 | 0 | 126.37% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 79.00 | 82.40 | 0.00 | - | 2 | 0 | 136.33% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 84.20 | 87.50 | 0.00 | - | 80 | 0 | 76.56% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 89.00 | 92.40 | 0.00 | - | 3 | 0 | 147.95% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 95.00 | 97.50 | 0.00 | - | 1 | 0 | 120.41% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 100.00 | 102.30 | 0.00 | - | 1 | 0 | 120.02% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 104.10 | 107.50 | 0.00 | - | 2 | 0 | 166.85% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 170.61% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 119.25 | 122.50 | 0.00 | - | 2 | 0 | 108.98% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 124.00 | 127.20 | 0.00 | - | 6 | 0 | 180.81% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 144.10 | 147.20 | 0.00 | - | 2 | 0 | 200.44% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 149.90 | 152.25 | 0.00 | - | 2 | 0 | 157.03% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 154.00 | 157.30 | 0.00 | - | 2 | 0 | 212.65% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 174.80 | 177.50 | 0.00 | - | 12 | 0 | 182.13% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 180.05 | 182.15 | 0.00 | - | 2 | 0 | 181.84% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 184.00 | 187.40 | 0.00 | - | 2 | 0 | 242.68% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 194.05 | 197.20 | 0.00 | - | - | 0 | 245.31% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 204.05 | 207.20 | 0.00 | - | 2 | 0 | 253.71% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 214.05 | 217.10 | 0.00 | - | 2 | 0 | 258.55% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 254.95 | 257.20 | 0.00 | - | 10 | 0 | 230.47% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 264.95 | 267.40 | 0.00 | - | 1 | 0 | 246.68% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 294.35 | 296.75 | 0.00 | - | 1 | 0 | 302.93% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 304.35 | 306.80 | 0.00 | - | 1 | 0 | 311.91% |
© 2024 Yahoo. All rights reserved.