Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00005000 | 2024-10-08 3:45PM EDT | 5.00 | 587.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115C00030000 | 2024-07-22 10:49AM EDT | 30.00 | 459.26 | 500.60 | 503.30 | 0.00 | - | 2 | 3 | 0.00% |
| META241115C00035000 | 2024-07-05 2:43PM EDT | 35.00 | 500.64 | 452.45 | 454.85 | 0.00 | - | 2 | 1 | 0.00% |
| META241115C00045000 | 2024-07-05 2:59PM EDT | 45.00 | 491.06 | 442.60 | 445.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00200000 | 2024-10-08 10:53AM EDT | 200.00 | 392.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00210000 | 2024-10-08 3:32PM EDT | 210.00 | 383.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00220000 | 2024-10-08 3:57PM EDT | 220.00 | 374.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00230000 | 2024-09-10 1:08PM EDT | 230.00 | 275.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00240000 | 2024-09-23 9:56AM EDT | 240.00 | 332.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00250000 | 2024-10-01 11:31AM EDT | 250.00 | 325.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00260000 | 2024-09-24 9:45AM EDT | 260.00 | 302.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00270000 | 2024-10-04 3:59PM EDT | 270.00 | 327.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 317.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00285000 | 2024-10-08 12:27PM EDT | 285.00 | 306.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00290000 | 2024-10-07 9:36AM EDT | 290.00 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00295000 | 2024-10-04 3:53PM EDT | 295.00 | 301.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00300000 | 2024-10-08 2:57PM EDT | 300.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115C00305000 | 2024-09-19 10:10AM EDT | 305.00 | 246.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115C00310000 | 2024-09-25 1:02PM EDT | 310.00 | 261.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00315000 | 2024-09-25 1:59PM EDT | 315.00 | 262.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00320000 | 2024-10-01 3:50PM EDT | 320.00 | 258.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| META241115C00325000 | 2024-09-26 3:44PM EDT | 325.00 | 246.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00330000 | 2024-09-19 1:47PM EDT | 330.00 | 232.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115C00335000 | 2024-09-19 1:47PM EDT | 335.00 | 227.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115C00340000 | 2024-10-07 10:08AM EDT | 340.00 | 258.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00345000 | 2024-09-25 2:15PM EDT | 345.00 | 233.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00350000 | 2024-10-03 11:31AM EDT | 350.00 | 231.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00355000 | 2024-09-30 11:42AM EDT | 355.00 | 219.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00360000 | 2024-10-08 3:16PM EDT | 360.00 | 233.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00365000 | 2024-10-04 12:28PM EDT | 365.00 | 223.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00370000 | 2024-10-04 1:19PM EDT | 370.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00375000 | 2024-10-07 10:10AM EDT | 375.00 | 224.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00380000 | 2024-10-04 3:49PM EDT | 380.00 | 218.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00385000 | 2024-10-07 10:09AM EDT | 385.00 | 214.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00390000 | 2024-09-30 3:54PM EDT | 390.00 | 185.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00395000 | 2024-10-03 3:30PM EDT | 395.00 | 189.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00400000 | 2024-10-08 12:27PM EDT | 400.00 | 192.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META241115C00405000 | 2024-10-03 3:33PM EDT | 405.00 | 180.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00410000 | 2024-10-01 12:00PM EDT | 410.00 | 167.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00415000 | 2024-09-23 12:17PM EDT | 415.00 | 153.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00420000 | 2024-10-07 3:30PM EDT | 420.00 | 169.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META241115C00425000 | 2024-10-08 2:52PM EDT | 425.00 | 168.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META241115C00430000 | 2024-10-07 2:59PM EDT | 430.00 | 158.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115C00435000 | 2024-10-03 12:28PM EDT | 435.00 | 150.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00440000 | 2024-10-04 10:00AM EDT | 440.00 | 148.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00445000 | 2024-09-24 10:00AM EDT | 445.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00450000 | 2024-10-08 9:30AM EDT | 450.00 | 142.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241115C00455000 | 2024-10-07 2:04PM EDT | 455.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00460000 | 2024-10-07 2:16PM EDT | 460.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00465000 | 2024-09-23 10:26AM EDT | 465.00 | 113.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00470000 | 2024-10-08 3:35PM EDT | 470.00 | 127.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00475000 | 2024-10-07 9:40AM EDT | 475.00 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00480000 | 2024-10-08 3:16PM EDT | 480.00 | 117.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241115C00485000 | 2024-10-08 9:36AM EDT | 485.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00490000 | 2024-10-08 10:32AM EDT | 490.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115C00495000 | 2024-10-07 9:37AM EDT | 495.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00500000 | 2024-10-08 3:55PM EDT | 500.00 | 101.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| META241115C00505000 | 2024-10-07 1:24PM EDT | 505.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115C00510000 | 2024-10-08 11:03AM EDT | 510.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00515000 | 2024-10-08 10:55AM EDT | 515.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00520000 | 2024-10-08 2:08PM EDT | 520.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META241115C00525000 | 2024-10-08 11:43AM EDT | 525.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241115C00530000 | 2024-10-08 2:37PM EDT | 530.00 | 72.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241115C00535000 | 2024-10-08 1:04PM EDT | 535.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00540000 | 2024-10-08 3:18PM EDT | 540.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| META241115C00545000 | 2024-10-08 3:39PM EDT | 545.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00550000 | 2024-10-08 2:54PM EDT | 550.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META241115C00555000 | 2024-10-08 2:59PM EDT | 555.00 | 55.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META241115C00560000 | 2024-10-08 3:50PM EDT | 560.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META241115C00565000 | 2024-10-08 3:54PM EDT | 565.00 | 51.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META241115C00570000 | 2024-10-08 3:53PM EDT | 570.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| META241115C00575000 | 2024-10-08 3:53PM EDT | 575.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| META241115C00580000 | 2024-10-08 3:58PM EDT | 580.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| META241115C00585000 | 2024-10-08 3:54PM EDT | 585.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| META241115C00590000 | 2024-10-08 3:59PM EDT | 590.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| META241115C00595000 | 2024-10-08 3:58PM EDT | 595.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| META241115C00600000 | 2024-10-08 3:59PM EDT | 600.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 0.78% |
| META241115C00605000 | 2024-10-08 3:49PM EDT | 605.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| META241115C00610000 | 2024-10-08 3:56PM EDT | 610.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| META241115C00615000 | 2024-10-08 3:53PM EDT | 615.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| META241115C00620000 | 2024-10-08 3:56PM EDT | 620.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| META241115C00625000 | 2024-10-08 3:40PM EDT | 625.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| META241115C00630000 | 2024-10-08 3:49PM EDT | 630.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| META241115C00635000 | 2024-10-08 3:55PM EDT | 635.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| META241115C00640000 | 2024-10-08 3:23PM EDT | 640.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| META241115C00645000 | 2024-10-08 3:17PM EDT | 645.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241115C00650000 | 2024-10-08 3:55PM EDT | 650.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| META241115C00655000 | 2024-10-08 12:19PM EDT | 655.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META241115C00660000 | 2024-10-08 3:51PM EDT | 660.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| META241115C00665000 | 2024-10-08 3:33PM EDT | 665.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| META241115C00670000 | 2024-10-08 2:32PM EDT | 670.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| META241115C00675000 | 2024-10-08 3:50PM EDT | 675.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| META241115C00680000 | 2024-10-08 3:15PM EDT | 680.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| META241115C00685000 | 2024-10-08 10:30AM EDT | 685.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00690000 | 2024-10-08 3:08PM EDT | 690.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META241115C00695000 | 2024-10-07 3:40PM EDT | 695.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| META241115C00700000 | 2024-10-08 3:55PM EDT | 700.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| META241115C00705000 | 2024-10-08 9:59AM EDT | 705.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00710000 | 2024-10-08 10:01AM EDT | 710.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META241115C00715000 | 2024-10-08 1:44PM EDT | 715.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241115C00720000 | 2024-10-08 2:11PM EDT | 720.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00725000 | 2024-10-07 1:39PM EDT | 725.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| META241115C00730000 | 2024-10-08 2:55PM EDT | 730.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00735000 | 2024-10-01 2:56PM EDT | 735.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00740000 | 2024-10-08 3:52PM EDT | 740.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| META241115C00745000 | 2024-10-04 1:26PM EDT | 745.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241115C00750000 | 2024-10-08 3:52PM EDT | 750.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| META241115C00755000 | 2024-10-07 9:46AM EDT | 755.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00760000 | 2024-10-08 10:02AM EDT | 760.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00765000 | 2024-10-07 2:18PM EDT | 765.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META241115C00770000 | 2024-10-08 10:39AM EDT | 770.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00775000 | 2024-10-08 3:08PM EDT | 775.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00780000 | 2024-10-08 9:30AM EDT | 780.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00785000 | 2024-10-07 1:56PM EDT | 785.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00790000 | 2024-10-07 9:50AM EDT | 790.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META241115C00795000 | 2024-10-04 3:36PM EDT | 795.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00800000 | 2024-10-08 3:34PM EDT | 800.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00805000 | 2024-10-04 10:00AM EDT | 805.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META241115C00810000 | 2024-10-08 3:53PM EDT | 810.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| META241115C00820000 | 2024-10-07 3:40PM EDT | 820.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115C00830000 | 2024-10-07 9:57AM EDT | 830.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00840000 | 2024-10-07 10:01AM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241115C00850000 | 2024-10-08 9:48AM EDT | 850.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META241115C00860000 | 2024-10-08 11:19AM EDT | 860.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115C00870000 | 2024-10-04 1:25PM EDT | 870.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00880000 | 2024-10-07 12:22PM EDT | 880.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| META241115C00890000 | 2024-10-04 3:34PM EDT | 890.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00900000 | 2024-10-08 3:53PM EDT | 900.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| META241115C00910000 | 2024-09-25 1:55PM EDT | 910.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115C00920000 | 2024-10-04 2:52PM EDT | 920.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241115C00930000 | 2024-10-08 9:30AM EDT | 930.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00940000 | 2024-10-04 3:36PM EDT | 940.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00950000 | 2024-10-07 1:56PM EDT | 950.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META241115C00960000 | 2024-10-01 11:05AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00970000 | 2024-10-08 1:22PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META241115C00980000 | 2024-10-07 11:25AM EDT | 980.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META241115C00990000 | 2024-10-02 11:32AM EDT | 990.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241115C01000000 | 2024-10-08 10:27AM EDT | 1,000.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META241115C01010000 | 2024-10-03 11:41AM EDT | 1,010.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01020000 | 2024-09-30 2:13PM EDT | 1,020.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01030000 | 2024-10-07 10:02AM EDT | 1,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C01040000 | 2024-09-30 2:07PM EDT | 1,040.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01050000 | 2024-10-01 10:55AM EDT | 1,050.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01060000 | 2024-10-01 3:34PM EDT | 1,060.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01070000 | 2024-09-30 2:07PM EDT | 1,070.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01080000 | 2024-10-01 3:16PM EDT | 1,080.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01090000 | 2024-10-01 3:11PM EDT | 1,090.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META241115C01100000 | 2024-10-01 3:15PM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00025000 | 2024-09-03 3:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| META241115P00035000 | 2024-08-13 12:52PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 2 | 281.25% |
| META241115P00045000 | 2024-10-07 9:42AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241115P00200000 | 2024-09-30 3:46PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META241115P00210000 | 2024-09-24 2:21PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META241115P00220000 | 2024-10-02 3:17PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241115P00230000 | 2024-09-24 11:42AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00240000 | 2024-10-04 11:14AM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00250000 | 2024-10-08 3:30PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00260000 | 2024-10-07 12:31PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META241115P00270000 | 2024-10-04 3:44PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| META241115P00280000 | 2024-10-08 1:29PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00285000 | 2024-10-07 1:18PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00290000 | 2024-10-07 2:56PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241115P00295000 | 2024-10-07 9:50AM EDT | 295.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00300000 | 2024-10-08 10:14AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| META241115P00305000 | 2024-10-07 1:42PM EDT | 305.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241115P00310000 | 2024-10-07 12:40PM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META241115P00315000 | 2024-10-03 12:59PM EDT | 315.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META241115P00320000 | 2024-10-08 3:28PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META241115P00325000 | 2024-10-08 12:21PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| META241115P00330000 | 2024-10-07 9:37AM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| META241115P00335000 | 2024-10-07 10:10AM EDT | 335.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00340000 | 2024-10-08 10:11AM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00345000 | 2024-10-07 3:11PM EDT | 345.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115P00350000 | 2024-10-08 10:44AM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115P00355000 | 2024-10-07 2:02PM EDT | 355.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241115P00360000 | 2024-10-07 9:30AM EDT | 360.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00365000 | 2024-10-04 12:48PM EDT | 365.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00370000 | 2024-10-08 9:30AM EDT | 370.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00375000 | 2024-10-08 10:07AM EDT | 375.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00380000 | 2024-10-08 12:41PM EDT | 380.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META241115P00385000 | 2024-10-08 3:50PM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| META241115P00390000 | 2024-10-08 10:53AM EDT | 390.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115P00395000 | 2024-10-08 3:30PM EDT | 395.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00400000 | 2024-10-08 3:35PM EDT | 400.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| META241115P00405000 | 2024-10-07 9:33AM EDT | 405.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META241115P00410000 | 2024-10-08 3:20PM EDT | 410.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META241115P00415000 | 2024-10-08 3:39PM EDT | 415.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241115P00420000 | 2024-10-08 12:34PM EDT | 420.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| META241115P00425000 | 2024-10-08 3:51PM EDT | 425.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META241115P00430000 | 2024-10-08 3:50PM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| META241115P00435000 | 2024-10-08 1:54PM EDT | 435.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00440000 | 2024-10-08 2:23PM EDT | 440.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META241115P00445000 | 2024-10-08 2:15PM EDT | 445.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115P00450000 | 2024-10-08 3:49PM EDT | 450.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| META241115P00455000 | 2024-10-08 3:58PM EDT | 455.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115P00460000 | 2024-10-08 3:50PM EDT | 460.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META241115P00465000 | 2024-10-08 3:58PM EDT | 465.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| META241115P00470000 | 2024-10-08 3:55PM EDT | 470.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META241115P00475000 | 2024-10-08 3:53PM EDT | 475.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| META241115P00480000 | 2024-10-08 3:50PM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| META241115P00485000 | 2024-10-08 1:31PM EDT | 485.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META241115P00490000 | 2024-10-08 3:50PM EDT | 490.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| META241115P00495000 | 2024-10-08 3:42PM EDT | 495.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| META241115P00500000 | 2024-10-08 3:55PM EDT | 500.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| META241115P00505000 | 2024-10-08 3:17PM EDT | 505.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| META241115P00510000 | 2024-10-08 3:30PM EDT | 510.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| META241115P00515000 | 2024-10-08 3:23PM EDT | 515.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META241115P00520000 | 2024-10-08 3:56PM EDT | 520.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| META241115P00525000 | 2024-10-08 3:54PM EDT | 525.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| META241115P00530000 | 2024-10-08 3:56PM EDT | 530.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| META241115P00535000 | 2024-10-08 3:56PM EDT | 535.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META241115P00540000 | 2024-10-08 3:13PM EDT | 540.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| META241115P00545000 | 2024-10-08 3:55PM EDT | 545.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META241115P00550000 | 2024-10-08 3:54PM EDT | 550.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| META241115P00555000 | 2024-10-08 3:57PM EDT | 555.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| META241115P00560000 | 2024-10-08 3:54PM EDT | 560.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| META241115P00565000 | 2024-10-08 3:30PM EDT | 565.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| META241115P00570000 | 2024-10-08 3:58PM EDT | 570.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| META241115P00575000 | 2024-10-08 3:22PM EDT | 575.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| META241115P00580000 | 2024-10-08 3:57PM EDT | 580.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| META241115P00585000 | 2024-10-08 3:52PM EDT | 585.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| META241115P00590000 | 2024-10-08 3:57PM EDT | 590.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| META241115P00595000 | 2024-10-08 3:36PM EDT | 595.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| META241115P00600000 | 2024-10-08 3:36PM EDT | 600.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| META241115P00605000 | 2024-10-08 10:43AM EDT | 605.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00610000 | 2024-10-08 3:19PM EDT | 610.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115P00615000 | 2024-10-07 9:33AM EDT | 615.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241115P00620000 | 2024-10-08 3:23PM EDT | 620.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241115P00625000 | 2024-10-07 9:43AM EDT | 625.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115P00630000 | 2024-10-08 2:52PM EDT | 630.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115P00635000 | 2024-10-07 9:40AM EDT | 635.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00640000 | 2024-10-07 2:45PM EDT | 640.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META241115P00645000 | 2024-10-04 3:40PM EDT | 645.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00650000 | 2024-10-08 12:27PM EDT | 650.00 | 70.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241115P00655000 | 2024-09-24 9:55AM EDT | 655.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00660000 | 2024-10-04 10:37AM EDT | 660.00 | 84.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00665000 | 2024-10-04 10:37AM EDT | 665.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00670000 | 2024-10-07 10:12AM EDT | 670.00 | 81.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META241115P00675000 | 2024-10-03 1:24PM EDT | 675.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00680000 | 2024-09-23 12:02PM EDT | 680.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241115P00685000 | 2024-09-05 10:12AM EDT | 685.00 | 168.88 | 91.55 | 95.55 | 0.00 | - | 2 | 1 | 35.07% |
| META241115P00690000 | 2024-10-08 3:53PM EDT | 690.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115P00695000 | 2024-10-02 10:45AM EDT | 695.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00700000 | 2024-10-07 10:14AM EDT | 700.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115P00705000 | 2024-10-04 1:08PM EDT | 705.00 | 119.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241115P00710000 | 2024-10-04 1:48PM EDT | 710.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| META241115P00715000 | 2024-08-15 11:46AM EDT | 715.00 | 176.99 | 189.55 | 192.30 | 0.00 | - | 20 | 0 | 144.42% |
| META241115P00720000 | 2024-10-08 1:21PM EDT | 720.00 | 132.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115P00730000 | 2024-10-04 12:26PM EDT | 730.00 | 145.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00735000 | 2024-08-20 11:30AM EDT | 735.00 | 206.87 | 174.90 | 177.00 | 0.00 | - | - | 0 | 102.74% |
| META241115P00740000 | 2024-10-08 9:31AM EDT | 740.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META241115P00745000 | 2024-09-05 10:10AM EDT | 745.00 | 228.35 | 148.25 | 150.15 | 0.00 | - | - | 0 | 0.00% |
| META241115P00750000 | 2024-09-05 10:18AM EDT | 750.00 | 233.91 | 153.20 | 155.20 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00755000 | 2024-09-05 10:19AM EDT | 755.00 | 237.91 | 158.15 | 161.15 | 0.00 | - | - | 0 | 0.00% |
| META241115P00760000 | 2024-10-01 3:29PM EDT | 760.00 | 181.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241115P00765000 | 2024-10-04 1:07PM EDT | 765.00 | 177.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241115P00770000 | 2024-10-08 1:21PM EDT | 770.00 | 181.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115P00775000 | 2024-10-04 1:08PM EDT | 775.00 | 188.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241115P00780000 | 2024-10-01 12:17PM EDT | 780.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00785000 | 2024-09-10 11:40AM EDT | 785.00 | 280.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00790000 | 2024-09-26 3:39PM EDT | 790.00 | 221.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00795000 | 2024-09-26 3:39PM EDT | 795.00 | 226.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00800000 | 2024-10-04 2:22PM EDT | 800.00 | 208.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115P00810000 | 2024-10-03 1:24PM EDT | 810.00 | 228.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00820000 | 2024-08-21 10:06AM EDT | 820.00 | 281.63 | 257.05 | 259.90 | 0.00 | - | - | 0 | 122.17% |
| META241115P00830000 | 2024-10-03 1:23PM EDT | 830.00 | 248.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00850000 | 2024-10-03 10:49AM EDT | 850.00 | 275.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 262.98% |
© 2024 Yahoo. All rights reserved.