Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321C00005000 | 2024-08-05 2:44PM EDT | 5.00 | 468.06 | 505.70 | 509.70 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 493.25 | 452.45 | 460.80 | 0.00 | - | - | 10 | 0.00% |
| META250321C00050000 | 2024-10-02 3:59PM EDT | 50.00 | 523.62 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| META250321C00070000 | 2024-08-22 11:18AM EDT | 70.00 | 471.28 | 490.95 | 494.80 | 0.00 | - | - | 2 | 0.00% |
| META250321C00080000 | 2024-07-17 12:39PM EDT | 80.00 | 387.31 | 447.85 | 451.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00090000 | 2024-07-16 11:27AM EDT | 90.00 | 403.76 | 447.75 | 452.00 | 0.00 | - | 1 | 2 | 0.00% |
| META250321C00100000 | 2024-08-12 9:48AM EDT | 100.00 | 417.34 | 398.40 | 401.35 | 0.00 | - | 1 | 5 | 0.00% |
| META250321C00110000 | 2024-09-20 10:30AM EDT | 110.00 | 453.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00125000 | 2024-04-08 12:57PM EDT | 125.00 | 403.14 | 350.20 | 354.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00135000 | 2024-03-15 3:44PM EDT | 135.00 | 353.98 | 379.50 | 384.50 | 0.00 | - | - | 1 | 0.00% |
| META250321C00140000 | 2024-08-05 10:50AM EDT | 140.00 | 336.84 | 374.50 | 377.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250321C00155000 | 2024-03-19 3:56PM EDT | 155.00 | 347.32 | 351.00 | 355.50 | 0.00 | - | 5 | 3 | 0.00% |
| META250321C00165000 | 2024-07-30 12:01PM EDT | 165.00 | 303.30 | 356.50 | 359.60 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00170000 | 2024-07-30 2:28PM EDT | 170.00 | 299.14 | 351.70 | 354.80 | 0.00 | - | - | 2 | 0.00% |
| META250321C00175000 | 2024-08-02 12:51PM EDT | 175.00 | 317.55 | 349.00 | 352.95 | 0.00 | - | 15 | 15 | 0.00% |
| META250321C00180000 | 2024-07-12 10:00AM EDT | 180.00 | 327.39 | 342.35 | 345.85 | 0.00 | - | - | 1 | 0.00% |
| META250321C00185000 | 2024-08-23 12:28PM EDT | 185.00 | 347.66 | 379.45 | 382.65 | 0.00 | - | 60 | 64 | 0.00% |
| META250321C00190000 | 2024-10-07 2:04PM EDT | 190.00 | 404.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00195000 | 2024-08-21 9:58AM EDT | 195.00 | 345.00 | 369.40 | 372.70 | 0.00 | - | 1 | 18 | 0.00% |
| META250321C00200000 | 2024-10-07 2:30PM EDT | 200.00 | 391.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00210000 | 2024-09-11 9:31AM EDT | 210.00 | 302.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 220.00 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 0.00% |
| META250321C00230000 | 2024-09-12 11:02AM EDT | 230.00 | 294.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00240000 | 2024-09-05 12:13PM EDT | 240.00 | 281.00 | 360.15 | 363.45 | 0.00 | - | 1 | 3 | 97.17% |
| META250321C00250000 | 2024-10-08 12:08PM EDT | 250.00 | 343.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00260000 | 2024-09-19 11:17AM EDT | 260.00 | 307.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00270000 | 2024-09-13 10:19AM EDT | 270.00 | 261.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00280000 | 2024-09-24 10:03AM EDT | 280.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 290.00 | 240.49 | 283.35 | 286.70 | 0.00 | - | 1 | 6 | 0.00% |
| META250321C00300000 | 2024-10-01 3:30PM EDT | 300.00 | 285.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 310.00 | 233.99 | 224.40 | 227.25 | 0.00 | - | 1 | 21 | 0.00% |
| META250321C00320000 | 2024-09-18 2:17PM EDT | 320.00 | 230.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00330000 | 2024-09-13 3:33PM EDT | 330.00 | 206.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00340000 | 2024-09-30 12:27PM EDT | 340.00 | 243.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00350000 | 2024-10-01 3:30PM EDT | 350.00 | 238.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250321C00360000 | 2024-09-27 10:49AM EDT | 360.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00370000 | 2024-10-02 3:12PM EDT | 370.00 | 214.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00380000 | 2024-10-07 11:10AM EDT | 380.00 | 226.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250321C00385000 | 2024-10-04 3:15PM EDT | 385.00 | 220.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00390000 | 2024-10-08 11:37AM EDT | 390.00 | 211.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250321C00395000 | 2024-09-27 10:19AM EDT | 395.00 | 184.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00400000 | 2024-10-04 2:45PM EDT | 400.00 | 205.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00405000 | 2024-10-01 9:48AM EDT | 405.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00410000 | 2024-09-27 1:05PM EDT | 410.00 | 174.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00415000 | 2024-10-04 11:25AM EDT | 415.00 | 184.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00420000 | 2024-10-07 2:40PM EDT | 420.00 | 182.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00425000 | 2024-10-04 10:27AM EDT | 425.00 | 175.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00430000 | 2024-10-04 1:37PM EDT | 430.00 | 174.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00435000 | 2024-10-08 1:08PM EDT | 435.00 | 169.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00440000 | 2024-10-07 3:33PM EDT | 440.00 | 163.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00445000 | 2024-10-08 10:26AM EDT | 445.00 | 165.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00450000 | 2024-10-04 3:43PM EDT | 450.00 | 163.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| META250321C00455000 | 2024-10-04 2:05PM EDT | 455.00 | 156.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250321C00460000 | 2024-10-04 10:48AM EDT | 460.00 | 144.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00465000 | 2024-10-04 3:04PM EDT | 465.00 | 149.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00470000 | 2024-10-01 1:57PM EDT | 470.00 | 132.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00475000 | 2024-10-03 3:05PM EDT | 475.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250321C00480000 | 2024-10-04 3:59PM EDT | 480.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00485000 | 2024-10-01 11:18AM EDT | 485.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250321C00490000 | 2024-10-07 11:10AM EDT | 490.00 | 131.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00495000 | 2024-10-03 3:43PM EDT | 495.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META250321C00500000 | 2024-10-08 3:10PM EDT | 500.00 | 119.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META250321C00505000 | 2024-10-07 9:38AM EDT | 505.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00510000 | 2024-10-08 11:06AM EDT | 510.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250321C00515000 | 2024-10-07 12:31PM EDT | 515.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321C00520000 | 2024-10-07 1:49PM EDT | 520.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321C00525000 | 2024-10-08 10:56AM EDT | 525.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00530000 | 2024-10-07 3:42PM EDT | 530.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250321C00535000 | 2024-10-08 10:56AM EDT | 535.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00540000 | 2024-10-08 3:11PM EDT | 540.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250321C00545000 | 2024-10-08 3:57PM EDT | 545.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250321C00550000 | 2024-10-08 12:28PM EDT | 550.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250321C00555000 | 2024-10-07 9:50AM EDT | 555.00 | 88.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00560000 | 2024-10-07 2:59PM EDT | 560.00 | 77.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250321C00565000 | 2024-10-08 12:41PM EDT | 565.00 | 76.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00570000 | 2024-10-08 12:40PM EDT | 570.00 | 73.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00575000 | 2024-10-08 1:09PM EDT | 575.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250321C00580000 | 2024-10-08 1:46PM EDT | 580.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250321C00585000 | 2024-10-08 3:43PM EDT | 585.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| META250321C00590000 | 2024-10-08 3:39PM EDT | 590.00 | 65.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META250321C00600000 | 2024-10-08 3:58PM EDT | 600.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| META250321C00610000 | 2024-10-08 12:38PM EDT | 610.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| META250321C00620000 | 2024-10-08 3:04PM EDT | 620.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| META250321C00630000 | 2024-10-08 3:02PM EDT | 630.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| META250321C00640000 | 2024-10-08 3:57PM EDT | 640.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| META250321C00650000 | 2024-10-08 3:53PM EDT | 650.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| META250321C00660000 | 2024-10-08 3:20PM EDT | 660.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250321C00670000 | 2024-10-07 12:03PM EDT | 670.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META250321C00680000 | 2024-10-08 2:39PM EDT | 680.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250321C00690000 | 2024-10-08 3:38PM EDT | 690.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250321C00700000 | 2024-10-08 3:59PM EDT | 700.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| META250321C00705000 | 2024-10-08 12:37PM EDT | 705.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| META250321C00710000 | 2024-10-04 2:34PM EDT | 710.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00715000 | 2024-10-08 11:59AM EDT | 715.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250321C00720000 | 2024-10-08 2:25PM EDT | 720.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META250321C00725000 | 2024-10-07 11:24AM EDT | 725.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250321C00730000 | 2024-10-08 3:25PM EDT | 730.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META250321C00735000 | 2024-10-08 10:43AM EDT | 735.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META250321C00740000 | 2024-10-07 11:02AM EDT | 740.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00745000 | 2024-10-07 3:24PM EDT | 745.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00750000 | 2024-10-08 2:32PM EDT | 750.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| META250321C00755000 | 2024-09-19 11:21AM EDT | 755.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00760000 | 2024-10-08 12:57PM EDT | 760.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00765000 | 2024-10-08 9:30AM EDT | 765.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250321C00770000 | 2024-10-07 10:41AM EDT | 770.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250321C00775000 | 2024-10-08 10:27AM EDT | 775.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00780000 | 2024-09-19 12:01PM EDT | 780.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00785000 | 2024-10-04 10:00AM EDT | 785.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00790000 | 2024-10-07 3:32PM EDT | 790.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00795000 | 2024-10-08 12:15PM EDT | 795.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| META250321C00800000 | 2024-10-08 10:19AM EDT | 800.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250321C00805000 | 2024-10-08 12:49PM EDT | 805.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| META250321C00810000 | 2024-10-07 11:41AM EDT | 810.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321C00815000 | 2024-10-08 12:11PM EDT | 815.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META250321C00820000 | 2024-10-07 11:59AM EDT | 820.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250321C00825000 | 2024-10-07 11:49AM EDT | 825.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00830000 | 2024-09-30 10:03AM EDT | 830.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00835000 | 2024-09-23 11:59AM EDT | 835.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| META250321C00840000 | 2024-10-07 1:40PM EDT | 840.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META250321C00845000 | 2024-08-13 10:59AM EDT | 845.00 | 3.95 | 2.53 | 2.74 | 0.00 | - | 10 | 5 | 31.21% |
| META250321C00850000 | 2024-10-08 2:43PM EDT | 850.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00860000 | 2024-10-07 2:43PM EDT | 860.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250321C00870000 | 2024-10-07 9:41AM EDT | 870.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250321C00880000 | 2024-10-08 11:12AM EDT | 880.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00890000 | 2024-09-26 11:35AM EDT | 890.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META250321C00900000 | 2024-10-04 1:32PM EDT | 900.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| META250321C00910000 | 2024-10-04 2:05PM EDT | 910.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250321C00920000 | 2024-10-07 10:22AM EDT | 920.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00930000 | 2024-09-30 3:34PM EDT | 930.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00940000 | 2024-10-04 9:33AM EDT | 940.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00950000 | 2024-10-07 9:32AM EDT | 950.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250321C00960000 | 2024-10-01 10:05AM EDT | 960.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00970000 | 2024-09-19 10:34AM EDT | 970.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00980000 | 2024-10-01 2:38PM EDT | 980.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C00990000 | 2024-10-07 9:33AM EDT | 990.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C01000000 | 2024-10-08 3:58PM EDT | 1,000.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250321C01010000 | 2024-10-01 10:07AM EDT | 1,010.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250321C01020000 | 2024-09-25 2:47PM EDT | 1,020.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META250321C01030000 | 2024-10-08 3:19PM EDT | 1,030.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C01040000 | 2024-10-01 12:54PM EDT | 1,040.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321C01080000 | 2024-09-30 11:04AM EDT | 1,080.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| META250321C01090000 | 2024-10-02 12:45PM EDT | 1,090.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| META250321C01100000 | 2024-10-07 3:29PM EDT | 1,100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321P00005000 | 2024-09-12 9:41AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META250321P00015000 | 2024-05-22 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| META250321P00020000 | 2024-08-06 2:19PM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 176.95% |
| META250321P00025000 | 2024-08-06 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 164.45% |
| META250321P00030000 | 2024-08-07 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 146.88% |
| META250321P00035000 | 2024-08-06 2:48PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 145.70% |
| META250321P00040000 | 2024-08-06 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 138.67% |
| META250321P00045000 | 2024-08-06 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 133.20% |
| META250321P00050000 | 2024-05-20 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 7 | 140.63% |
| META250321P00055000 | 2024-08-06 10:17AM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 122.27% |
| META250321P00075000 | 2024-09-16 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250321P00080000 | 2024-07-29 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 100.78% |
| META250321P00095000 | 2024-08-05 10:52AM EDT | 95.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 46 | 97.75% |
| META250321P00100000 | 2024-10-03 3:46PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META250321P00110000 | 2024-08-07 10:49AM EDT | 110.00 | 0.34 | 0.01 | 0.15 | 0.00 | - | 60 | 67 | 86.91% |
| META250321P00115000 | 2024-09-12 1:06PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META250321P00120000 | 2024-10-01 2:37PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250321P00125000 | 2024-09-18 12:36PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250321P00130000 | 2024-09-27 10:33AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 50.00% |
| META250321P00135000 | 2024-09-05 9:37AM EDT | 135.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 76.95% |
| META250321P00140000 | 2024-08-05 9:36AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| META250321P00150000 | 2024-10-03 1:12PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| META250321P00155000 | 2024-08-07 10:49AM EDT | 155.00 | 0.97 | 0.22 | 0.38 | 0.00 | - | - | 20 | 79.59% |
| META250321P00160000 | 2024-09-19 12:32PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250321P00165000 | 2024-08-16 2:50PM EDT | 165.00 | 0.36 | 0.17 | 0.38 | 0.00 | - | 1 | 2 | 75.24% |
| META250321P00170000 | 2024-09-19 11:06AM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250321P00175000 | 2024-09-06 9:32AM EDT | 175.00 | 0.45 | 0.15 | 0.28 | 0.00 | - | 1 | 24 | 69.97% |
| META250321P00180000 | 2024-08-13 2:45PM EDT | 180.00 | 0.73 | 0.32 | 0.59 | 0.00 | - | 1 | 38 | 74.61% |
| META250321P00185000 | 2024-10-01 10:25AM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META250321P00190000 | 2024-08-22 10:22AM EDT | 190.00 | 0.63 | 0.13 | 0.49 | 0.00 | - | 20 | 34 | 68.16% |
| META250321P00195000 | 2024-10-07 3:55PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00200000 | 2024-09-30 9:36AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META250321P00210000 | 2024-10-01 9:43AM EDT | 210.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 220.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 1 | 1,056 | 62.99% |
| META250321P00230000 | 2024-09-13 10:50AM EDT | 230.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00240000 | 2024-09-25 2:26PM EDT | 240.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| META250321P00250000 | 2024-10-07 11:42AM EDT | 250.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META250321P00260000 | 2024-10-07 3:56PM EDT | 260.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META250321P00270000 | 2024-10-08 11:59AM EDT | 270.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00280000 | 2024-10-04 11:27AM EDT | 280.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00290000 | 2024-10-02 10:18AM EDT | 290.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250321P00300000 | 2024-10-08 12:22PM EDT | 300.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250321P00310000 | 2024-10-04 1:41PM EDT | 310.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| META250321P00320000 | 2024-10-07 3:56PM EDT | 320.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250321P00330000 | 2024-10-04 11:08AM EDT | 330.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250321P00340000 | 2024-10-04 1:47PM EDT | 340.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| META250321P00350000 | 2024-10-07 9:51AM EDT | 350.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00360000 | 2024-10-07 9:50AM EDT | 360.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META250321P00370000 | 2024-10-08 11:43AM EDT | 370.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250321P00380000 | 2024-10-08 1:12PM EDT | 380.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00385000 | 2024-10-07 10:01AM EDT | 385.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00390000 | 2024-10-07 11:34AM EDT | 390.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250321P00395000 | 2024-10-08 10:06AM EDT | 395.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250321P00400000 | 2024-10-08 2:11PM EDT | 400.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| META250321P00405000 | 2024-09-26 3:43PM EDT | 405.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00410000 | 2024-10-08 10:24AM EDT | 410.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00415000 | 2024-10-04 2:17PM EDT | 415.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00420000 | 2024-10-08 3:17PM EDT | 420.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250321P00425000 | 2024-10-03 3:50PM EDT | 425.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00430000 | 2024-10-04 2:17PM EDT | 430.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META250321P00435000 | 2024-10-07 2:49PM EDT | 435.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META250321P00440000 | 2024-10-08 10:49AM EDT | 440.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250321P00445000 | 2024-10-07 1:42PM EDT | 445.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250321P00450000 | 2024-10-08 10:35AM EDT | 450.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META250321P00455000 | 2024-10-04 3:41PM EDT | 455.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00460000 | 2024-10-08 3:30PM EDT | 460.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META250321P00465000 | 2024-10-07 2:55PM EDT | 465.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00470000 | 2024-10-08 3:42PM EDT | 470.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META250321P00475000 | 2024-10-07 11:12AM EDT | 475.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00480000 | 2024-10-08 1:23PM EDT | 480.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00485000 | 2024-10-04 3:55PM EDT | 485.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250321P00490000 | 2024-10-08 2:58PM EDT | 490.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250321P00495000 | 2024-10-04 1:59PM EDT | 495.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250321P00500000 | 2024-10-08 3:42PM EDT | 500.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META250321P00505000 | 2024-10-04 3:54PM EDT | 505.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META250321P00510000 | 2024-10-08 10:25AM EDT | 510.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250321P00515000 | 2024-10-07 9:35AM EDT | 515.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250321P00520000 | 2024-10-07 2:53PM EDT | 520.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META250321P00525000 | 2024-10-08 10:01AM EDT | 525.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250321P00530000 | 2024-10-04 1:47PM EDT | 530.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250321P00535000 | 2024-10-08 10:52AM EDT | 535.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250321P00540000 | 2024-10-08 10:25AM EDT | 540.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250321P00545000 | 2024-10-07 2:55PM EDT | 545.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META250321P00550000 | 2024-10-08 3:49PM EDT | 550.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META250321P00555000 | 2024-10-07 3:50PM EDT | 555.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250321P00560000 | 2024-10-07 3:07PM EDT | 560.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| META250321P00565000 | 2024-10-08 1:43PM EDT | 565.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| META250321P00570000 | 2024-10-07 11:52AM EDT | 570.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META250321P00575000 | 2024-10-08 9:57AM EDT | 575.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| META250321P00580000 | 2024-10-08 1:04PM EDT | 580.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| META250321P00585000 | 2024-10-08 2:48PM EDT | 585.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| META250321P00590000 | 2024-10-08 12:22PM EDT | 590.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| META250321P00600000 | 2024-10-08 3:31PM EDT | 600.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250321P00610000 | 2024-10-08 3:09PM EDT | 610.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META250321P00620000 | 2024-10-07 2:47PM EDT | 620.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00630000 | 2024-10-08 3:33PM EDT | 630.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META250321P00640000 | 2024-08-20 3:48PM EDT | 640.00 | 125.25 | 98.90 | 101.25 | 0.00 | - | - | 4 | 45.93% |
| META250321P00650000 | 2024-10-08 3:26PM EDT | 650.00 | 86.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00660000 | 2024-08-29 1:08PM EDT | 660.00 | 143.85 | 108.45 | 109.75 | 0.00 | - | 3 | 4 | 42.71% |
| META250321P00670000 | 2024-09-26 2:59PM EDT | 670.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250321P00680000 | 2024-10-08 10:24AM EDT | 680.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00690000 | 2024-09-30 1:24PM EDT | 690.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00700000 | 2024-10-04 2:48PM EDT | 700.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META250321P00720000 | 2024-09-05 10:16AM EDT | 720.00 | 204.69 | 134.55 | 136.50 | 0.00 | - | 2 | 0 | 27.89% |
| META250321P00725000 | 2024-10-07 9:36AM EDT | 725.00 | 137.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250321P00730000 | 2024-07-18 10:22AM EDT | 730.00 | 260.04 | 202.15 | 205.00 | 0.00 | - | 1 | 0 | 70.49% |
| META250321P00740000 | 2024-09-17 11:45AM EDT | 740.00 | 205.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00745000 | 2024-10-01 11:05AM EDT | 745.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 750.00 | 249.43 | 230.50 | 234.20 | 0.00 | - | - | 0 | 79.26% |
| META250321P00755000 | 2024-08-21 10:13AM EDT | 755.00 | 216.93 | 192.75 | 196.65 | 0.00 | - | - | 0 | 51.43% |
| META250321P00760000 | 2024-08-21 10:12AM EDT | 760.00 | 221.93 | 197.85 | 201.40 | 0.00 | - | 2 | 0 | 52.06% |
| META250321P00770000 | 2024-10-03 1:26PM EDT | 770.00 | 190.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00785000 | 2024-10-03 10:00AM EDT | 785.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 790.00 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 84.97% |
| META250321P00795000 | 2024-10-02 10:29AM EDT | 795.00 | 222.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00800000 | 2024-10-02 10:28AM EDT | 800.00 | 227.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00820000 | 2024-09-05 10:16AM EDT | 820.00 | 304.40 | 223.55 | 225.85 | 0.00 | - | - | 0 | 0.00% |
| META250321P00840000 | 2024-09-17 11:45AM EDT | 840.00 | 305.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00870000 | 2024-10-03 10:00AM EDT | 870.00 | 294.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00900000 | 2024-10-02 10:29AM EDT | 900.00 | 327.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00910000 | 2024-10-02 10:28AM EDT | 910.00 | 337.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250321P00960000 | 2024-06-28 1:19PM EDT | 960.00 | 445.12 | 492.30 | 496.20 | 0.00 | - | 2 | 0 | 138.46% |
| META250321P01030000 | 2024-04-18 11:53AM EDT | 1,030.00 | 521.80 | 555.80 | 560.50 | 0.00 | - | - | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.