Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00005000 | 2024-10-08 10:43AM EDT | 5.00 | 587.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241018C00010000 | 2024-07-05 3:36PM EDT | 10.00 | 527.39 | 475.90 | 479.60 | 0.00 | - | 8 | 1 | 0.00% |
| META241018C00020000 | 2024-08-02 1:06PM EDT | 20.00 | 468.55 | 499.95 | 503.55 | 0.00 | - | 4 | 1 | 0.00% |
| META241018C00030000 | 2024-07-05 2:40PM EDT | 30.00 | 505.19 | 456.20 | 459.65 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00035000 | 2024-08-07 9:42AM EDT | 35.00 | 471.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META241018C00040000 | 2024-07-30 12:46PM EDT | 40.00 | 420.25 | 476.85 | 480.05 | 0.00 | - | - | 2 | 0.00% |
| META241018C00045000 | 2024-08-19 2:09PM EDT | 45.00 | 481.97 | 492.30 | 494.20 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00200000 | 2024-10-08 3:31PM EDT | 200.00 | 392.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META241018C00210000 | 2024-09-24 12:57PM EDT | 210.00 | 352.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00220000 | 2024-10-08 3:57PM EDT | 220.00 | 373.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00230000 | 2024-09-06 12:35PM EDT | 230.00 | 274.43 | 365.35 | 367.20 | 0.00 | - | 2 | 3 | 331.54% |
| META241018C00240000 | 2024-09-30 12:46PM EDT | 240.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00245000 | 2024-09-13 12:35PM EDT | 245.00 | 278.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00250000 | 2024-10-01 11:31AM EDT | 250.00 | 324.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00255000 | 2024-09-26 10:53AM EDT | 255.00 | 310.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00260000 | 2024-10-07 3:09PM EDT | 260.00 | 326.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00270000 | 2024-09-04 3:50PM EDT | 270.00 | 245.25 | 325.60 | 327.10 | 0.00 | - | 2 | 13 | 281.84% |
| META241018C00280000 | 2024-10-08 11:01AM EDT | 280.00 | 310.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00285000 | 2024-08-06 11:15AM EDT | 285.00 | 216.37 | 231.25 | 235.65 | 0.00 | - | - | 1 | 0.00% |
| META241018C00290000 | 2024-09-13 2:36PM EDT | 290.00 | 235.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00295000 | 2024-09-05 1:15PM EDT | 295.00 | 221.71 | 300.65 | 302.30 | 0.00 | - | 1 | 2 | 255.49% |
| META241018C00300000 | 2024-10-08 11:48AM EDT | 300.00 | 290.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00305000 | 2024-10-03 10:03AM EDT | 305.00 | 271.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00310000 | 2024-09-25 1:02PM EDT | 310.00 | 260.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00315000 | 2024-09-16 3:45PM EDT | 315.00 | 219.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018C00320000 | 2024-09-19 1:02PM EDT | 320.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| META241018C00325000 | 2024-09-27 9:53AM EDT | 325.00 | 245.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00330000 | 2024-10-08 2:20PM EDT | 330.00 | 259.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018C00335000 | 2024-09-19 1:47PM EDT | 335.00 | 225.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00340000 | 2024-10-07 10:08AM EDT | 340.00 | 257.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00345000 | 2024-09-25 2:15PM EDT | 345.00 | 232.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00350000 | 2024-10-08 12:51PM EDT | 350.00 | 238.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00355000 | 2024-07-31 10:29AM EDT | 355.00 | 125.64 | 167.40 | 171.10 | 0.00 | - | 2 | 17 | 0.00% |
| META241018C00360000 | 2024-10-07 12:10PM EDT | 360.00 | 233.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00365000 | 2024-10-04 12:28PM EDT | 365.00 | 221.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00370000 | 2024-10-08 10:10AM EDT | 370.00 | 222.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00375000 | 2024-10-07 2:30PM EDT | 375.00 | 213.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00380000 | 2024-10-08 2:41PM EDT | 380.00 | 210.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00385000 | 2024-10-07 10:09AM EDT | 385.00 | 212.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00390000 | 2024-10-08 2:45PM EDT | 390.00 | 200.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00395000 | 2024-10-08 10:48AM EDT | 395.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00400000 | 2024-10-08 3:19PM EDT | 400.00 | 192.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00405000 | 2024-10-08 11:43AM EDT | 405.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00410000 | 2024-10-04 3:53PM EDT | 410.00 | 185.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018C00415000 | 2024-10-08 1:28PM EDT | 415.00 | 174.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00420000 | 2024-10-08 1:01PM EDT | 420.00 | 169.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00425000 | 2024-10-08 3:51PM EDT | 425.00 | 168.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00430000 | 2024-10-08 2:22PM EDT | 430.00 | 159.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00435000 | 2024-10-07 11:28AM EDT | 435.00 | 160.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00440000 | 2024-10-08 10:00AM EDT | 440.00 | 151.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00445000 | 2024-10-07 11:30AM EDT | 445.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00450000 | 2024-10-08 2:41PM EDT | 450.00 | 140.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META241018C00455000 | 2024-10-07 2:04PM EDT | 455.00 | 135.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00460000 | 2024-10-08 2:15PM EDT | 460.00 | 129.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00465000 | 2024-10-07 12:14PM EDT | 465.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00470000 | 2024-10-07 10:30AM EDT | 470.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00475000 | 2024-10-04 3:44PM EDT | 475.00 | 120.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00480000 | 2024-10-08 2:42PM EDT | 480.00 | 110.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00485000 | 2024-10-07 3:45PM EDT | 485.00 | 101.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| META241018C00490000 | 2024-10-08 1:09PM EDT | 490.00 | 98.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00495000 | 2024-10-07 3:30PM EDT | 495.00 | 91.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00500000 | 2024-10-08 3:23PM EDT | 500.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| META241018C00505000 | 2024-10-08 2:37PM EDT | 505.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241018C00510000 | 2024-10-08 3:19PM EDT | 510.00 | 83.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| META241018C00515000 | 2024-10-08 3:01PM EDT | 515.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00520000 | 2024-10-08 3:21PM EDT | 520.00 | 73.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META241018C00525000 | 2024-10-08 3:50PM EDT | 525.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00527500 | 2024-10-07 9:37AM EDT | 527.50 | 74.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00530000 | 2024-10-08 3:53PM EDT | 530.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| META241018C00535000 | 2024-10-08 2:00PM EDT | 535.00 | 54.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241018C00540000 | 2024-10-08 3:43PM EDT | 540.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META241018C00545000 | 2024-10-08 3:52PM EDT | 545.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241018C00550000 | 2024-10-08 3:59PM EDT | 550.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| META241018C00555000 | 2024-10-08 3:47PM EDT | 555.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META241018C00560000 | 2024-10-08 3:59PM EDT | 560.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| META241018C00565000 | 2024-10-08 3:59PM EDT | 565.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| META241018C00570000 | 2024-10-08 3:55PM EDT | 570.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| META241018C00575000 | 2024-10-08 3:59PM EDT | 575.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| META241018C00580000 | 2024-10-08 3:59PM EDT | 580.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| META241018C00585000 | 2024-10-08 3:58PM EDT | 585.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| META241018C00590000 | 2024-10-08 3:59PM EDT | 590.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 0.00% |
| META241018C00595000 | 2024-10-08 3:59PM EDT | 595.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 0.78% |
| META241018C00600000 | 2024-10-08 3:59PM EDT | 600.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3,361 | 0 | 1.56% |
| META241018C00605000 | 2024-10-08 3:59PM EDT | 605.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 3.13% |
| META241018C00610000 | 2024-10-08 3:59PM EDT | 610.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2,850 | 0 | 3.13% |
| META241018C00615000 | 2024-10-08 3:59PM EDT | 615.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,013 | 0 | 6.25% |
| META241018C00620000 | 2024-10-08 3:59PM EDT | 620.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3,011 | 0 | 6.25% |
| META241018C00625000 | 2024-10-08 3:58PM EDT | 625.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| META241018C00630000 | 2024-10-08 3:59PM EDT | 630.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,486 | 0 | 6.25% |
| META241018C00635000 | 2024-10-08 3:58PM EDT | 635.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| META241018C00640000 | 2024-10-08 3:59PM EDT | 640.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| META241018C00645000 | 2024-10-08 3:59PM EDT | 645.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| META241018C00650000 | 2024-10-08 3:57PM EDT | 650.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| META241018C00655000 | 2024-10-08 3:27PM EDT | 655.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| META241018C00660000 | 2024-10-08 3:56PM EDT | 660.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| META241018C00665000 | 2024-10-08 3:38PM EDT | 665.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| META241018C00670000 | 2024-10-08 2:44PM EDT | 670.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| META241018C00675000 | 2024-10-08 12:27PM EDT | 675.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| META241018C00680000 | 2024-10-08 3:25PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241018C00685000 | 2024-10-08 1:27PM EDT | 685.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018C00690000 | 2024-10-08 1:33PM EDT | 690.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018C00695000 | 2024-10-08 10:08AM EDT | 695.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00700000 | 2024-10-08 3:50PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| META241018C00705000 | 2024-10-08 3:38PM EDT | 705.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| META241018C00710000 | 2024-10-07 1:19PM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241018C00715000 | 2024-09-26 10:43AM EDT | 715.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META241018C00720000 | 2024-10-08 11:36AM EDT | 720.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| META241018C00730000 | 2024-10-07 12:29PM EDT | 730.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241018C00740000 | 2024-10-07 12:50PM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| META241018C00750000 | 2024-10-08 12:30PM EDT | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241018C00760000 | 2024-10-07 10:02AM EDT | 760.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241018C00765000 | 2024-10-08 12:30PM EDT | 765.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241018C00770000 | 2024-10-08 12:31PM EDT | 770.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241018C00775000 | 2024-09-26 11:31AM EDT | 775.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META241018C00780000 | 2024-10-04 3:03PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| META241018C00790000 | 2024-09-25 3:08PM EDT | 790.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018C00795000 | 2024-10-01 2:21PM EDT | 795.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00800000 | 2024-10-08 12:26PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META241018C00805000 | 2024-09-09 11:50AM EDT | 805.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00810000 | 2024-09-27 10:50AM EDT | 810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META241018C00820000 | 2024-08-01 10:08AM EDT | 820.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 12 | 67.97% |
| META241018C00825000 | 2024-09-10 1:00PM EDT | 825.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018C00830000 | 2024-08-19 1:23PM EDT | 830.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 67.58% |
| META241018C00835000 | 2024-09-04 1:11PM EDT | 835.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 63.28% |
| META241018C00840000 | 2024-09-19 12:55PM EDT | 840.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META241018C00850000 | 2024-09-23 2:42PM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00860000 | 2024-09-10 1:01PM EDT | 860.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00870000 | 2024-09-25 11:39AM EDT | 870.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META241018C00880000 | 2024-09-16 3:34PM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| META241018C00890000 | 2024-09-11 2:09PM EDT | 890.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META241018C00900000 | 2024-09-13 2:12PM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META241018C00910000 | 2024-10-01 2:01PM EDT | 910.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00920000 | 2024-09-10 10:15AM EDT | 920.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00930000 | 2024-09-25 2:18PM EDT | 930.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00940000 | 2024-09-06 3:38PM EDT | 940.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 239 | 82.81% |
| META241018C00950000 | 2024-09-25 2:17PM EDT | 950.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C00960000 | 2024-08-20 11:20AM EDT | 960.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 41 | 109.47% |
| META241018C00970000 | 2024-09-10 12:42PM EDT | 970.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META241018C00980000 | 2024-09-09 9:47AM EDT | 980.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META241018C00990000 | 2024-10-07 2:03PM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018C01000000 | 2024-10-07 12:26PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00020000 | 2024-10-07 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018P00025000 | 2024-08-05 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 609.38% |
| META241018P00045000 | 2024-08-23 2:02PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 437.50% |
| META241018P00200000 | 2024-09-26 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| META241018P00210000 | 2024-09-18 2:39PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00220000 | 2024-09-20 9:59AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00230000 | 2024-09-24 10:21AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00240000 | 2024-08-15 12:17PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 164 | 174.22% |
| META241018P00245000 | 2024-08-26 10:56AM EDT | 245.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 159.38% |
| META241018P00250000 | 2024-09-24 3:51PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241018P00260000 | 2024-10-07 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00270000 | 2024-10-04 9:43AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| META241018P00275000 | 2024-09-30 11:58AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018P00280000 | 2024-10-02 11:03AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META241018P00285000 | 2024-09-10 11:56AM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META241018P00290000 | 2024-10-03 12:32PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| META241018P00295000 | 2024-10-03 12:32PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| META241018P00300000 | 2024-10-04 1:57PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META241018P00305000 | 2024-10-04 2:43PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| META241018P00310000 | 2024-10-07 3:21PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018P00315000 | 2024-10-04 12:51PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| META241018P00320000 | 2024-10-07 3:56PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241018P00325000 | 2024-09-30 1:19PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00330000 | 2024-10-04 1:12PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META241018P00335000 | 2024-10-07 3:21PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| META241018P00340000 | 2024-10-08 3:33PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| META241018P00345000 | 2024-10-04 2:43PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018P00350000 | 2024-10-04 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00355000 | 2024-09-30 2:02PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| META241018P00360000 | 2024-10-07 9:33AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00365000 | 2024-09-30 3:34PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META241018P00370000 | 2024-10-08 11:56AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241018P00375000 | 2024-10-08 12:55PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| META241018P00380000 | 2024-10-07 11:57AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META241018P00385000 | 2024-10-07 3:35PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241018P00390000 | 2024-10-08 3:44PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META241018P00395000 | 2024-10-03 12:39PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| META241018P00400000 | 2024-10-08 1:06PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META241018P00405000 | 2024-10-08 12:49PM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| META241018P00410000 | 2024-10-08 12:57PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241018P00415000 | 2024-10-08 3:20PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| META241018P00420000 | 2024-10-08 11:04AM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META241018P00425000 | 2024-10-08 3:19PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| META241018P00430000 | 2024-10-08 12:13PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| META241018P00435000 | 2024-10-08 11:19AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| META241018P00440000 | 2024-10-08 3:38PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| META241018P00445000 | 2024-10-08 10:51AM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| META241018P00450000 | 2024-10-08 3:07PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| META241018P00455000 | 2024-10-08 3:26PM EDT | 455.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| META241018P00460000 | 2024-10-08 3:55PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| META241018P00465000 | 2024-10-08 1:32PM EDT | 465.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| META241018P00470000 | 2024-10-08 3:55PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| META241018P00475000 | 2024-10-08 3:20PM EDT | 475.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| META241018P00480000 | 2024-10-08 3:26PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| META241018P00485000 | 2024-10-08 12:25PM EDT | 485.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| META241018P00490000 | 2024-10-08 3:55PM EDT | 490.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| META241018P00495000 | 2024-10-08 3:48PM EDT | 495.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| META241018P00500000 | 2024-10-08 3:57PM EDT | 500.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| META241018P00505000 | 2024-10-08 3:48PM EDT | 505.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| META241018P00510000 | 2024-10-08 3:43PM EDT | 510.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| META241018P00515000 | 2024-10-08 3:49PM EDT | 515.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| META241018P00520000 | 2024-10-08 3:50PM EDT | 520.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| META241018P00525000 | 2024-10-08 3:57PM EDT | 525.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| META241018P00527500 | 2024-10-08 3:23PM EDT | 527.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| META241018P00530000 | 2024-10-08 3:55PM EDT | 530.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| META241018P00535000 | 2024-10-08 3:59PM EDT | 535.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| META241018P00540000 | 2024-10-08 3:57PM EDT | 540.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| META241018P00545000 | 2024-10-08 3:48PM EDT | 545.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| META241018P00550000 | 2024-10-08 3:56PM EDT | 550.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| META241018P00555000 | 2024-10-08 3:59PM EDT | 555.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| META241018P00560000 | 2024-10-08 3:59PM EDT | 560.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 6.25% |
| META241018P00565000 | 2024-10-08 3:59PM EDT | 565.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| META241018P00570000 | 2024-10-08 3:58PM EDT | 570.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 6.25% |
| META241018P00575000 | 2024-10-08 3:59PM EDT | 575.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| META241018P00580000 | 2024-10-08 3:59PM EDT | 580.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 3.13% |
| META241018P00585000 | 2024-10-08 3:56PM EDT | 585.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 1.56% |
| META241018P00590000 | 2024-10-08 3:59PM EDT | 590.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.78% |
| META241018P00595000 | 2024-10-08 3:59PM EDT | 595.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| META241018P00600000 | 2024-10-08 3:54PM EDT | 600.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| META241018P00605000 | 2024-10-08 3:55PM EDT | 605.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META241018P00610000 | 2024-10-08 3:57PM EDT | 610.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META241018P00615000 | 2024-10-08 2:50PM EDT | 615.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018P00620000 | 2024-10-08 3:24PM EDT | 620.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| META241018P00625000 | 2024-10-08 2:14PM EDT | 625.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018P00630000 | 2024-10-08 3:56PM EDT | 630.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018P00635000 | 2024-10-08 10:42AM EDT | 635.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00640000 | 2024-10-08 11:09AM EDT | 640.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00645000 | 2024-10-07 9:30AM EDT | 645.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00650000 | 2024-10-08 10:50AM EDT | 650.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00660000 | 2024-10-07 1:17PM EDT | 660.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018P00665000 | 2024-09-06 10:31AM EDT | 665.00 | 150.95 | 68.25 | 69.85 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00670000 | 2024-08-27 12:42PM EDT | 670.00 | 149.70 | 101.20 | 103.20 | 0.00 | - | 6 | 0 | 133.07% |
| META241018P00675000 | 2024-08-01 3:38PM EDT | 675.00 | 179.23 | 151.50 | 154.65 | 0.00 | - | - | 0 | 258.03% |
| META241018P00680000 | 2024-07-23 11:41AM EDT | 680.00 | 186.05 | 147.10 | 149.15 | 0.00 | - | - | 0 | 236.25% |
| META241018P00685000 | 2024-09-24 11:32AM EDT | 685.00 | 121.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018P00690000 | 2024-09-19 10:27AM EDT | 690.00 | 136.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00700000 | 2024-09-04 1:53PM EDT | 700.00 | 185.19 | 103.30 | 105.40 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00705000 | 2024-08-30 3:38PM EDT | 705.00 | 185.88 | 136.95 | 138.75 | 0.00 | - | 1 | 0 | 158.36% |
| META241018P00710000 | 2024-09-06 10:31AM EDT | 710.00 | 196.55 | 113.20 | 115.40 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00715000 | 2024-08-20 3:31PM EDT | 715.00 | 188.22 | 154.95 | 157.10 | 0.00 | - | 42 | 0 | 188.18% |
| META241018P00720000 | 2024-08-20 3:27PM EDT | 720.00 | 193.05 | 160.00 | 162.00 | 0.00 | - | 104 | 0 | 191.25% |
| META241018P00730000 | 2024-09-16 3:26PM EDT | 730.00 | 199.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00740000 | 2024-08-20 3:29PM EDT | 740.00 | 213.17 | 179.95 | 181.95 | 0.00 | - | 2 | 0 | 203.22% |
| META241018P00750000 | 2024-09-12 2:57PM EDT | 750.00 | 224.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018P00760000 | 2024-07-08 3:32PM EDT | 760.00 | 232.23 | 269.80 | 272.20 | 0.00 | - | - | 0 | 400.77% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018P00780000 | 2024-09-05 10:11AM EDT | 780.00 | 263.49 | 183.25 | 185.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00795000 | 2024-09-17 12:45PM EDT | 795.00 | 262.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018P00800000 | 2024-07-23 11:41AM EDT | 800.00 | 305.80 | 266.85 | 269.15 | 0.00 | - | - | 0 | 312.08% |
| META241018P00820000 | 2024-06-05 2:32PM EDT | 820.00 | 331.02 | 279.05 | 281.00 | 0.00 | - | - | 0 | 300.83% |
| META241018P00825000 | 2024-09-20 3:50PM EDT | 825.00 | 262.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00830000 | 2024-09-20 3:50PM EDT | 830.00 | 267.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00850000 | 2024-07-31 3:45PM EDT | 850.00 | 375.48 | 326.70 | 330.25 | 0.00 | - | 1 | 0 | 365.91% |
| META241018P00910000 | 2024-08-30 3:50PM EDT | 910.00 | 390.05 | 342.00 | 343.75 | 0.00 | - | 1 | 0 | 258.59% |
| META241018P00930000 | 2024-09-20 3:50PM EDT | 930.00 | 367.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00940000 | 2024-09-05 11:03AM EDT | 940.00 | 423.30 | 343.25 | 345.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00980000 | 2024-10-04 3:55PM EDT | 980.00 | 383.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00990000 | 2024-09-30 3:50PM EDT | 990.00 | 417.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018P01000000 | 2024-10-03 12:10PM EDT | 1,000.00 | 419.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.