Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2024-05-06 2:51PM EDT | 5.00 | 457.78 | 461.95 | 465.50 | 0.00 | - | 2 | 134 | 498.83% |
| META240920C00010000 | 2024-03-15 3:49PM EDT | 10.00 | 474.47 | 499.50 | 504.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00015000 | 2023-12-18 4:57PM EDT | 15.00 | 329.70 | 359.60 | 362.90 | 0.00 | - | - | 1 | 0.00% |
| META240920C00020000 | 2024-04-25 9:41AM EDT | 20.00 | 402.05 | 447.00 | 450.50 | 0.00 | - | 1 | 3 | 296.78% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 442.00 | 445.50 | 0.00 | - | 1 | 1 | 271.83% |
| META240920C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 433.22 | 437.00 | 440.80 | 0.00 | - | 2 | 2 | 164.06% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 659.96% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 412.50 | 415.35 | 0.00 | - | 2 | 42 | 131.25% |
| META240920C00060000 | 2023-09-25 2:20PM EDT | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2024-03-13 9:30AM EDT | 65.00 | 433.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 2:31PM EDT | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 9:32AM EDT | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 2:24PM EDT | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2024-03-01 10:30AM EDT | 85.00 | 411.00 | 400.40 | 403.60 | 0.00 | - | 1 | 28 | 270.95% |
| META240920C00090000 | 2024-02-16 10:52AM EDT | 90.00 | 385.00 | 393.65 | 397.50 | 0.00 | - | 10 | 75 | 253.90% |
| META240920C00095000 | 2024-02-28 3:11PM EDT | 95.00 | 393.31 | 390.75 | 393.85 | 0.00 | - | 2 | 41 | 253.59% |
| META240920C00100000 | 2024-02-06 10:30AM EDT | 100.00 | 367.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| META240920C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 331.67 | 363.35 | 366.20 | 0.00 | - | 1 | 16 | 121.97% |
| META240920C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 385.43 | 358.45 | 361.30 | 0.00 | - | 1 | 542 | 120.07% |
| META240920C00115000 | 2024-05-02 3:20PM EDT | 115.00 | 329.36 | 353.55 | 356.40 | 0.00 | - | 1 | 20 | 118.16% |
| META240920C00120000 | 2024-05-02 3:27PM EDT | 120.00 | 324.13 | 348.65 | 351.50 | 0.00 | - | 4 | 23 | 116.21% |
| META240920C00125000 | 2024-05-07 12:30PM EDT | 125.00 | 346.97 | 343.75 | 346.60 | 0.00 | - | 1 | 166 | 114.26% |
| META240920C00130000 | 2024-05-17 9:30AM EDT | 130.00 | 342.64 | 338.85 | 341.65 | 0.00 | - | 4 | 51 | 112.01% |
| META240920C00135000 | 2024-04-29 3:01PM EDT | 135.00 | 297.48 | 333.90 | 336.60 | 0.00 | - | 1 | 100 | 108.86% |
| META240920C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 332.85 | 329.00 | 331.70 | 0.00 | - | 9 | 23 | 107.03% |
| META240920C00145000 | 2024-05-17 3:47PM EDT | 145.00 | 328.27 | 324.10 | 326.95 | 0.00 | - | 5 | 14 | 106.03% |
| META240920C00150000 | 2024-05-17 2:48PM EDT | 150.00 | 322.72 | 319.20 | 322.05 | 0.00 | - | 1 | 266 | 104.16% |
| META240920C00155000 | 2024-04-30 3:29PM EDT | 155.00 | 281.09 | 314.30 | 317.15 | 0.00 | - | 1 | 60 | 102.32% |
| META240920C00160000 | 2024-05-20 3:43PM EDT | 160.00 | 311.75 | 309.60 | 312.30 | +0.40 | +0.13% | 2 | 145 | 101.59% |
| META240920C00165000 | 2024-05-13 11:21AM EDT | 165.00 | 303.75 | 304.55 | 308.20 | 0.00 | - | 1 | 36 | 102.30% |
| META240920C00170000 | 2024-05-07 11:15AM EDT | 170.00 | 300.58 | 299.65 | 302.45 | 0.00 | - | 9 | 244 | 97.09% |
| META240920C00175000 | 2024-05-02 3:12PM EDT | 175.00 | 270.08 | 294.75 | 297.60 | 0.00 | - | 1 | 90 | 95.51% |
| META240920C00180000 | 2024-05-17 3:07PM EDT | 180.00 | 294.50 | 289.85 | 292.70 | 0.00 | - | 4 | 105 | 93.74% |
| META240920C00185000 | 2024-04-09 12:23PM EDT | 185.00 | 332.10 | 292.30 | 294.85 | 0.00 | - | 14 | 36 | 125.21% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 190.00 | 250.35 | 280.05 | 282.90 | 0.00 | - | 18 | 142 | 90.26% |
| META240920C00195000 | 2024-05-06 1:16PM EDT | 195.00 | 268.00 | 276.10 | 278.05 | 0.00 | - | 9 | 84 | 91.58% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 200.00 | 272.90 | 270.45 | 273.10 | -5.93 | -2.13% | 1 | 173 | 87.46% |
| META240920C00205000 | 2024-05-13 10:51AM EDT | 205.00 | 266.75 | 265.40 | 268.25 | 0.00 | - | 13 | 103 | 85.49% |
| META240920C00210000 | 2024-05-20 1:12PM EDT | 210.00 | 263.88 | 260.70 | 263.10 | +30.75 | +13.19% | 5 | 180 | 83.69% |
| META240920C00215000 | 2024-04-29 3:39PM EDT | 215.00 | 218.97 | 255.60 | 258.50 | 0.00 | - | 2 | 90 | 82.31% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 256.54 | 250.70 | 253.60 | 0.00 | - | 3 | 148 | 80.69% |
| META240920C00225000 | 2024-05-09 3:25PM EDT | 225.00 | 254.05 | 245.85 | 248.70 | 0.00 | - | 2 | 160 | 79.19% |
| META240920C00230000 | 2024-05-20 1:12PM EDT | 230.00 | 244.38 | 241.05 | 243.75 | -3.37 | -1.36% | 5 | 113 | 77.71% |
| META240920C00235000 | 2024-05-15 2:46PM EDT | 235.00 | 250.73 | 236.10 | 239.00 | 0.00 | - | 2 | 134 | 76.35% |
| META240920C00240000 | 2024-05-17 1:39PM EDT | 240.00 | 236.16 | 232.15 | 234.05 | 0.00 | - | 1 | 126 | 76.67% |
| META240920C00245000 | 2024-05-08 1:01PM EDT | 245.00 | 230.63 | 227.30 | 229.20 | 0.00 | - | 1 | 104 | 75.24% |
| META240920C00250000 | 2024-05-13 10:14AM EDT | 250.00 | 222.32 | 222.40 | 224.25 | 0.00 | - | 1 | 193 | 73.53% |
| META240920C00255000 | 2024-05-16 1:03PM EDT | 255.00 | 222.85 | 217.55 | 219.45 | 0.00 | - | 3 | 88 | 72.21% |
| META240920C00260000 | 2024-05-14 9:45AM EDT | 260.00 | 208.99 | 212.70 | 214.55 | 0.00 | - | 1 | 146 | 70.72% |
| META240920C00265000 | 2024-04-25 1:42PM EDT | 265.00 | 179.11 | 206.85 | 209.60 | 0.00 | - | 3 | 63 | 67.38% |
| META240920C00270000 | 2024-05-10 3:40PM EDT | 270.00 | 211.09 | 203.00 | 204.85 | 0.00 | - | 3 | 73 | 67.91% |
| META240920C00275000 | 2024-04-26 10:33AM EDT | 275.00 | 165.50 | 197.15 | 200.90 | 0.00 | - | 1 | 72 | 66.36% |
| META240920C00280000 | 2024-05-17 1:14PM EDT | 280.00 | 196.72 | 193.30 | 196.05 | 0.00 | - | 23 | 177 | 66.49% |
| META240920C00285000 | 2024-04-25 1:42PM EDT | 285.00 | 160.47 | 187.50 | 190.35 | 0.00 | - | 5 | 210 | 62.39% |
| META240920C00290000 | 2024-05-17 11:16AM EDT | 290.00 | 186.20 | 183.65 | 185.60 | 0.00 | - | 1 | 334 | 62.66% |
| META240920C00295000 | 2024-05-16 1:50PM EDT | 295.00 | 184.95 | 178.90 | 180.75 | 0.00 | - | 1 | 134 | 61.41% |
| META240920C00300000 | 2024-05-20 1:36PM EDT | 300.00 | 175.01 | 174.05 | 175.75 | -2.82 | -1.59% | 7 | 448 | 59.83% |
| META240920C00305000 | 2024-05-17 1:17PM EDT | 305.00 | 172.80 | 168.25 | 171.00 | 0.00 | - | 1 | 358 | 57.34% |
| META240920C00310000 | 2024-05-20 2:20PM EDT | 310.00 | 165.49 | 164.50 | 166.35 | -1.00 | -0.60% | 3 | 1,372 | 57.64% |
| META240920C00315000 | 2024-05-07 10:42AM EDT | 315.00 | 156.77 | 159.75 | 161.65 | 0.00 | - | 2 | 301 | 56.55% |
| META240920C00320000 | 2024-05-20 1:26PM EDT | 320.00 | 156.17 | 155.00 | 156.75 | -6.42 | -3.95% | 2 | 833 | 55.22% |
| META240920C00325000 | 2024-05-20 1:26PM EDT | 325.00 | 151.46 | 150.35 | 152.80 | -5.50 | -3.50% | 2 | 327 | 55.03% |
| META240920C00330000 | 2024-05-17 2:09PM EDT | 330.00 | 148.59 | 145.60 | 148.25 | 0.00 | - | 1 | 392 | 54.03% |
| META240920C00335000 | 2024-05-17 9:43AM EDT | 335.00 | 143.20 | 140.90 | 142.75 | 0.00 | - | 1 | 357 | 52.09% |
| META240920C00340000 | 2024-05-20 2:20PM EDT | 340.00 | 137.17 | 136.25 | 137.75 | -5.16 | -3.63% | 2 | 2,164 | 50.72% |
| META240920C00345000 | 2024-05-17 1:14PM EDT | 345.00 | 134.93 | 131.75 | 133.50 | 0.00 | - | 102 | 477 | 50.22% |
| META240920C00350000 | 2024-05-15 2:54PM EDT | 350.00 | 140.35 | 127.05 | 128.85 | 0.00 | - | 6 | 1,699 | 50.71% |
| META240920C00355000 | 2024-05-14 11:39AM EDT | 355.00 | 124.50 | 122.55 | 124.30 | 0.00 | - | 12 | 4,149 | 49.74% |
| META240920C00360000 | 2024-05-17 1:16PM EDT | 360.00 | 121.39 | 118.10 | 119.40 | 0.00 | - | 1 | 505 | 48.16% |
| META240920C00365000 | 2024-05-14 11:40AM EDT | 365.00 | 115.60 | 113.65 | 115.40 | 0.00 | - | 4 | 584 | 48.02% |
| META240920C00370000 | 2024-05-15 2:14PM EDT | 370.00 | 122.25 | 109.20 | 111.00 | 0.00 | - | 5 | 500 | 47.18% |
| META240920C00375000 | 2024-05-16 12:20PM EDT | 375.00 | 111.00 | 105.15 | 105.85 | 0.00 | - | 1 | 895 | 45.18% |
| META240920C00380000 | 2024-05-16 11:48AM EDT | 380.00 | 108.35 | 100.75 | 102.00 | 0.00 | - | 11 | 1,100 | 45.09% |
| META240920C00385000 | 2024-05-14 11:40AM EDT | 385.00 | 98.75 | 96.45 | 97.65 | 0.00 | - | 5 | 284 | 44.21% |
| META240920C00390000 | 2024-05-16 10:12AM EDT | 390.00 | 100.50 | 92.35 | 93.80 | 0.00 | - | 1 | 271 | 43.95% |
| META240920C00395000 | 2024-05-16 12:47PM EDT | 395.00 | 93.30 | 88.30 | 89.70 | 0.00 | - | 6 | 525 | 43.28% |
| META240920C00400000 | 2024-05-20 12:02PM EDT | 400.00 | 88.20 | 84.65 | 85.20 | +1.40 | +1.61% | 9 | 3,199 | 42.06% |
| META240920C00405000 | 2024-05-16 10:13AM EDT | 405.00 | 88.90 | 80.50 | 81.80 | 0.00 | - | 3 | 329 | 42.13% |
| META240920C00410000 | 2024-05-16 3:03PM EDT | 410.00 | 84.30 | 76.65 | 77.65 | 0.00 | - | 2 | 487 | 41.23% |
| META240920C00415000 | 2024-05-15 11:10AM EDT | 415.00 | 78.20 | 73.15 | 73.80 | 0.00 | - | 1 | 363 | 40.62% |
| META240920C00420000 | 2024-05-20 1:22PM EDT | 420.00 | 70.24 | 69.35 | 70.10 | -6.40 | -8.35% | 4 | 362 | 40.10% |
| META240920C00425000 | 2024-05-20 12:43PM EDT | 425.00 | 68.83 | 65.85 | 66.45 | -2.97 | -4.14% | 15 | 311 | 39.57% |
| META240920C00430000 | 2024-05-20 3:10PM EDT | 430.00 | 62.96 | 62.55 | 63.10 | -9.83 | -13.50% | 4 | 393 | 39.27% |
| META240920C00435000 | 2024-05-20 1:36PM EDT | 435.00 | 59.50 | 59.20 | 59.75 | -2.45 | -3.95% | 4 | 432 | 38.89% |
| META240920C00440000 | 2024-05-20 11:56AM EDT | 440.00 | 58.50 | 56.05 | 56.35 | +1.11 | +1.93% | 6 | 534 | 38.38% |
| META240920C00445000 | 2024-05-20 3:26PM EDT | 445.00 | 53.94 | 52.90 | 53.40 | -4.41 | -7.56% | 1 | 2,590 | 38.22% |
| META240920C00450000 | 2024-05-20 1:54PM EDT | 450.00 | 50.48 | 49.90 | 50.30 | -0.76 | -1.48% | 38 | 4,035 | 37.84% |
| META240920C00455000 | 2024-05-20 1:39PM EDT | 455.00 | 47.16 | 47.05 | 47.45 | -1.09 | -2.26% | 1 | 227 | 37.60% |
| META240920C00460000 | 2024-05-20 1:59PM EDT | 460.00 | 45.00 | 44.30 | 44.60 | -0.16 | -0.35% | 2 | 833 | 37.28% |
| META240920C00465000 | 2024-05-17 2:25PM EDT | 465.00 | 43.03 | 41.60 | 41.85 | +0.39 | +0.91% | 1 | 213 | 36.96% |
| META240920C00470000 | 2024-05-20 3:59PM EDT | 470.00 | 39.30 | 39.10 | 39.30 | -1.65 | -4.03% | 89 | 658 | 36.74% |
| META240920C00480000 | 2024-05-20 3:59PM EDT | 480.00 | 34.36 | 34.25 | 34.45 | -1.86 | -5.14% | 53 | 2,365 | 36.27% |
| META240920C00490000 | 2024-05-20 3:26PM EDT | 490.00 | 30.50 | 30.00 | 30.10 | -1.05 | -3.33% | 90 | 1,461 | 35.90% |
| META240920C00500000 | 2024-05-20 3:46PM EDT | 500.00 | 26.05 | 25.90 | 26.20 | -1.45 | -5.27% | 263 | 2,897 | 35.60% |
| META240920C00510000 | 2024-05-20 3:56PM EDT | 510.00 | 22.45 | 22.40 | 22.60 | -0.55 | -2.39% | 7 | 1,240 | 35.23% |
| META240920C00520000 | 2024-05-20 3:55PM EDT | 520.00 | 19.33 | 19.20 | 19.45 | -1.47 | -7.07% | 116 | 1,098 | 34.95% |
| META240920C00530000 | 2024-05-20 3:59PM EDT | 530.00 | 16.54 | 16.45 | 16.70 | -1.28 | -7.18% | 14 | 483 | 34.74% |
| META240920C00540000 | 2024-05-20 3:12PM EDT | 540.00 | 14.17 | 14.00 | 14.25 | -2.50 | -15.00% | 5 | 545 | 34.53% |
| META240920C00550000 | 2024-05-20 3:57PM EDT | 550.00 | 12.06 | 11.85 | 12.25 | -0.74 | -5.78% | 20 | 1,264 | 34.50% |
| META240920C00560000 | 2024-05-20 11:55AM EDT | 560.00 | 10.90 | 10.05 | 10.45 | -0.15 | -1.36% | 12 | 801 | 34.41% |
| META240920C00570000 | 2024-05-20 2:49PM EDT | 570.00 | 8.77 | 8.50 | 8.85 | -0.23 | -2.56% | 17 | 337 | 34.28% |
| META240920C00580000 | 2024-05-20 3:59PM EDT | 580.00 | 7.35 | 7.20 | 7.55 | -0.72 | -8.92% | 23 | 350 | 34.29% |
| META240920C00590000 | 2024-05-20 2:49PM EDT | 590.00 | 6.30 | 6.10 | 6.40 | -0.55 | -8.03% | 12 | 303 | 34.26% |
| META240920C00600000 | 2024-05-20 2:20PM EDT | 600.00 | 5.30 | 5.20 | 5.45 | -0.35 | -6.19% | 48 | 3,769 | 34.30% |
| META240920C00610000 | 2024-05-20 2:06PM EDT | 610.00 | 4.55 | 4.30 | 4.65 | -0.30 | -6.19% | 1 | 223 | 34.37% |
| META240920C00620000 | 2024-05-20 1:16PM EDT | 620.00 | 3.75 | 3.70 | 3.90 | -1.78 | -32.19% | 31 | 456 | 34.31% |
| META240920C00630000 | 2024-05-20 1:49PM EDT | 630.00 | 3.30 | 3.10 | 3.30 | -0.38 | -10.33% | 1 | 680 | 34.35% |
| META240920C00640000 | 2024-05-16 10:04AM EDT | 640.00 | 3.60 | 2.61 | 2.88 | 0.00 | - | 2 | 145 | 34.63% |
| META240920C00650000 | 2024-05-20 2:29PM EDT | 650.00 | 2.41 | 2.22 | 2.47 | -0.59 | -19.67% | 1 | 845 | 34.77% |
| META240920C00660000 | 2024-05-10 1:49PM EDT | 660.00 | 3.20 | 1.88 | 2.12 | 0.00 | - | 1 | 72 | 34.92% |
| META240920C00670000 | 2024-05-17 12:19PM EDT | 670.00 | 2.05 | 1.60 | 1.83 | 0.00 | - | 2 | 271 | 35.10% |
| META240920C00680000 | 2024-05-20 2:42PM EDT | 680.00 | 1.50 | 1.42 | 1.54 | -0.15 | -9.09% | 16 | 747 | 35.11% |
| META240920C00690000 | 2024-05-17 2:19PM EDT | 690.00 | 1.33 | 1.19 | 1.34 | -0.02 | -1.48% | 25 | 612 | 35.34% |
| META240920C00700000 | 2024-05-20 2:29PM EDT | 700.00 | 1.10 | 1.03 | 1.17 | -0.13 | -10.57% | 5 | 1,442 | 35.57% |
| META240920C00710000 | 2024-05-16 1:24PM EDT | 710.00 | 1.25 | 0.87 | 1.04 | 0.00 | - | 1 | 722 | 35.90% |
| META240920C00720000 | 2024-05-17 9:30AM EDT | 720.00 | 1.00 | 0.75 | 0.89 | 0.00 | - | 1 | 81 | 36.00% |
| META240920C00730000 | 2024-05-20 10:41AM EDT | 730.00 | 0.77 | 0.65 | 0.80 | -0.59 | -43.38% | 1 | 100 | 36.35% |
| META240920C00740000 | 2024-05-16 12:54PM EDT | 740.00 | 0.82 | 0.57 | 0.69 | 0.00 | - | 3 | 55 | 36.49% |
| META240920C00750000 | 2024-05-20 11:36AM EDT | 750.00 | 0.57 | 0.49 | 0.61 | -0.04 | -6.56% | 5 | 132 | 36.73% |
| META240920C00760000 | 2024-05-09 11:40AM EDT | 760.00 | 0.99 | 0.42 | 0.55 | 0.00 | - | 2 | 31 | 37.07% |
| META240920C00770000 | 2024-05-15 1:07PM EDT | 770.00 | 0.60 | 0.37 | 0.50 | 0.00 | - | 5 | 72 | 37.43% |
| META240920C00780000 | 2024-04-23 2:14PM EDT | 780.00 | 2.73 | 0.32 | 0.45 | 0.00 | - | 4 | 3 | 37.73% |
| META240920C00790000 | 2024-05-15 1:54PM EDT | 790.00 | 0.43 | 0.27 | 0.40 | 0.00 | - | 1 | 83 | 37.96% |
| META240920C00800000 | 2024-05-20 1:18PM EDT | 800.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 3 | 470 | 38.11% |
| META240920C00810000 | 2024-05-16 11:03AM EDT | 810.00 | 0.38 | 0.20 | 0.33 | 0.00 | - | 30 | 45 | 38.57% |
| META240920C00820000 | 2024-04-25 10:17AM EDT | 820.00 | 0.53 | 0.18 | 0.30 | 0.00 | - | 2 | 138 | 38.89% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.37 | 0.54 | 0.00 | - | 17 | 21 | 42.54% |
| META240920C00840000 | 2024-05-17 9:30AM EDT | 840.00 | 0.30 | 0.13 | 0.25 | 0.00 | - | 2 | 45 | 39.50% |
| META240920C00850000 | 2024-05-09 12:03PM EDT | 850.00 | 0.25 | 0.12 | 0.22 | -0.20 | -44.44% | 1 | 122 | 39.60% |
| META240920C00860000 | 2024-05-01 9:33AM EDT | 860.00 | 0.27 | 0.09 | 0.21 | 0.00 | - | 1 | 4 | 40.09% |
| META240920C00870000 | 2024-05-10 3:57PM EDT | 870.00 | 0.28 | 0.07 | 0.20 | 0.00 | - | 2 | 275 | 40.53% |
| META240920C00880000 | 2024-05-01 12:45PM EDT | 880.00 | 0.25 | 0.06 | 0.18 | 0.00 | - | 1 | 5 | 40.72% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.04 | 0.17 | 0.00 | - | 2 | 13 | 41.11% |
| META240920C00900000 | 2024-05-06 1:47PM EDT | 900.00 | 0.13 | 0.05 | 0.16 | 0.00 | - | 1 | 472 | 41.46% |
| META240920C00910000 | 2024-05-16 12:37PM EDT | 910.00 | 0.18 | 0.04 | 0.15 | 0.00 | - | 1 | 39 | 41.80% |
| META240920C00920000 | 2024-05-13 10:11AM EDT | 920.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 1 | 6 | 42.09% |
| META240920C00930000 | 2024-05-13 3:35PM EDT | 930.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 12 | 28 | 42.38% |
| META240920C00940000 | 2024-05-20 3:45PM EDT | 940.00 | 0.13 | 0.03 | 0.12 | +0.04 | +44.44% | 1 | 40 | 42.63% |
| META240920C00950000 | 2024-05-17 2:14PM EDT | 950.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 965 | 43.21% |
| META240920C00960000 | 2024-05-16 9:48AM EDT | 960.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 9 | 43 | 43.75% |
| META240920C00970000 | 2024-05-13 3:35PM EDT | 970.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 9 | 21 | 43.95% |
| META240920C00980000 | 2024-05-13 10:11AM EDT | 980.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 63 | 44.48% |
| META240920C00990000 | 2024-04-30 12:15PM EDT | 990.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 20 | 44.63% |
| META240920C01000000 | 2024-05-20 10:48AM EDT | 1,000.00 | 0.08 | 0.02 | 0.07 | -0.01 | -11.11% | 4 | 151 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00005000 | 2024-02-16 2:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 231.25% |
| META240920P00010000 | 2024-05-02 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 193.75% |
| META240920P00015000 | 2024-04-24 2:43PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 43 | 207.81% |
| META240920P00040000 | 2023-12-11 4:22PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 130.47% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 125.00% |
| META240920P00060000 | 2023-12-01 12:00PM EDT | 60.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 121.09% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 111.72% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 108.59% |
| META240920P00075000 | 2024-04-22 2:26PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 65 | 93.75% |
| META240920P00080000 | 2023-12-04 2:25PM EDT | 80.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 112.89% |
| META240920P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 92.19% |
| META240920P00090000 | 2024-02-07 2:04PM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 64 | 101.76% |
| META240920P00095000 | 2024-04-25 9:45AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 197 | 82.03% |
| META240920P00100000 | 2024-05-09 12:22PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 803 | 82.03% |
| META240920P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 40 | 66 | 87.50% |
| META240920P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 13 | 149 | 84.77% |
| META240920P00115000 | 2024-05-20 9:30AM EDT | 115.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 61 | 78.52% |
| META240920P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 13 | 117 | 78.13% |
| META240920P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 41 | 340 | 76.56% |
| META240920P00130000 | 2024-04-12 3:24PM EDT | 130.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 225 | 71.88% |
| META240920P00135000 | 2024-05-16 9:45AM EDT | 135.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 20 | 95 | 73.05% |
| META240920P00140000 | 2024-04-05 10:24AM EDT | 140.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 4 | 229 | 74.22% |
| META240920P00145000 | 2024-04-26 10:57AM EDT | 145.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 1 | 209 | 70.12% |
| META240920P00150000 | 2024-05-03 10:45AM EDT | 150.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 199 | 68.75% |
| META240920P00155000 | 2024-03-27 11:10AM EDT | 155.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 6 | 72.85% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 160.00 | 0.22 | 0.03 | 0.13 | 0.00 | - | 11 | 120 | 66.21% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 131 | 232 | 63.67% |
| META240920P00170000 | 2024-04-29 10:51AM EDT | 170.00 | 0.20 | 0.04 | 0.15 | 0.00 | - | 3 | 1,744 | 63.67% |
| META240920P00175000 | 2024-05-01 10:46AM EDT | 175.00 | 0.23 | 0.04 | 0.16 | 0.00 | - | 2 | 1,566 | 62.31% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 180.00 | 0.17 | 0.04 | 0.17 | 0.00 | - | 8 | 174 | 60.94% |
| META240920P00185000 | 2024-05-08 12:11PM EDT | 185.00 | 0.17 | 0.05 | 0.18 | 0.00 | - | 3 | 186 | 59.86% |
| META240920P00190000 | 2024-05-16 12:45PM EDT | 190.00 | 0.14 | 0.09 | 0.20 | 0.00 | - | 30 | 352 | 59.67% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 195.00 | 0.51 | 0.08 | 0.21 | 0.00 | - | 2 | 197 | 58.01% |
| META240920P00200000 | 2024-05-20 10:10AM EDT | 200.00 | 0.20 | 0.10 | 0.23 | +0.02 | +11.11% | 1 | 2,313 | 57.23% |
| META240920P00205000 | 2024-04-24 3:13PM EDT | 205.00 | 0.43 | 0.12 | 0.25 | 0.00 | - | 3 | 143 | 56.40% |
| META240920P00210000 | 2024-05-06 10:41AM EDT | 210.00 | 0.32 | 0.14 | 0.27 | 0.00 | - | 83 | 1,402 | 55.52% |
| META240920P00215000 | 2024-05-06 10:53AM EDT | 215.00 | 0.35 | 0.16 | 0.29 | 0.00 | - | 99 | 187 | 54.59% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 220.00 | 0.38 | 0.19 | 0.32 | 0.00 | - | 1 | 2,079 | 53.86% |
| META240920P00225000 | 2024-05-16 10:27AM EDT | 225.00 | 0.23 | 0.21 | 0.34 | 0.00 | - | 30 | 765 | 52.88% |
| META240920P00230000 | 2024-05-09 12:08PM EDT | 230.00 | 0.39 | 0.24 | 0.37 | 0.00 | - | 1 | 473 | 52.05% |
| META240920P00235000 | 2024-05-20 11:47AM EDT | 235.00 | 0.35 | 0.26 | 0.40 | +0.03 | +9.38% | 1 | 369 | 51.12% |
| META240920P00240000 | 2024-05-15 2:10PM EDT | 240.00 | 0.38 | 0.30 | 0.43 | 0.00 | - | 1 | 1,005 | 50.34% |
| META240920P00245000 | 2024-05-14 10:40AM EDT | 245.00 | 0.47 | 0.33 | 0.46 | 0.00 | - | 1 | 394 | 50.46% |
| META240920P00250000 | 2024-05-16 1:56PM EDT | 250.00 | 0.42 | 0.36 | 0.50 | 0.00 | - | 1 | 4,824 | 49.61% |
| META240920P00255000 | 2024-05-20 10:51AM EDT | 255.00 | 0.43 | 0.42 | 0.52 | -0.03 | -6.52% | 2 | 2,123 | 48.44% |
| META240920P00260000 | 2024-05-20 12:37PM EDT | 260.00 | 0.50 | 0.45 | 0.58 | -0.11 | -18.03% | 2 | 1,300 | 47.80% |
| META240920P00265000 | 2024-05-17 9:45AM EDT | 265.00 | 0.59 | 0.50 | 0.63 | 0.00 | - | 1 | 428 | 46.97% |
| META240920P00270000 | 2024-05-16 1:43PM EDT | 270.00 | 0.65 | 0.55 | 0.68 | 0.00 | - | 1 | 4,941 | 46.12% |
| META240920P00275000 | 2024-05-14 11:40AM EDT | 275.00 | 0.74 | 0.62 | 0.75 | -0.03 | -3.90% | 1 | 353 | 45.42% |
| META240920P00280000 | 2024-05-09 9:52AM EDT | 280.00 | 1.01 | 0.68 | 0.81 | 0.00 | - | 5 | 649 | 44.61% |
| META240920P00285000 | 2024-05-14 11:40AM EDT | 285.00 | 0.94 | 0.74 | 0.90 | 0.00 | - | 7 | 649 | 43.98% |
| META240920P00290000 | 2024-05-20 1:46PM EDT | 290.00 | 0.90 | 0.84 | 0.95 | -0.06 | -6.25% | 2 | 1,831 | 43.02% |
| META240920P00295000 | 2024-05-20 10:16AM EDT | 295.00 | 0.99 | 0.94 | 1.04 | -0.06 | -5.71% | 29 | 512 | 42.31% |
| META240920P00300000 | 2024-05-20 1:46PM EDT | 300.00 | 1.09 | 1.05 | 1.14 | -0.05 | -4.39% | 15 | 2,929 | 41.63% |
| META240920P00305000 | 2024-05-17 9:52AM EDT | 305.00 | 1.32 | 1.13 | 1.30 | 0.00 | - | 1 | 267 | 41.25% |
| META240920P00310000 | 2024-05-14 11:40AM EDT | 310.00 | 1.50 | 1.28 | 1.38 | -0.05 | -3.23% | 5 | 1,829 | 40.35% |
| META240920P00315000 | 2024-05-14 11:39AM EDT | 315.00 | 1.47 | 1.41 | 1.58 | -0.25 | -14.53% | 2 | 390 | 40.03% |
| META240920P00320000 | 2024-05-17 3:31PM EDT | 320.00 | 1.62 | 1.56 | 1.73 | 0.00 | - | 3 | 1,197 | 39.38% |
| META240920P00325000 | 2024-05-20 2:57PM EDT | 325.00 | 1.74 | 1.74 | 1.89 | -0.12 | -6.45% | 1 | 712 | 38.73% |
| META240920P00330000 | 2024-05-20 3:37PM EDT | 330.00 | 1.99 | 1.94 | 2.11 | -0.07 | -3.40% | 1 | 613 | 38.25% |
| META240920P00335000 | 2024-05-20 9:39AM EDT | 335.00 | 2.19 | 2.17 | 2.36 | -0.02 | -0.90% | 1 | 446 | 37.81% |
| META240920P00340000 | 2024-05-20 9:58AM EDT | 340.00 | 2.43 | 2.44 | 2.56 | -0.17 | -6.54% | 3 | 3,933 | 37.12% |
| META240920P00345000 | 2024-05-20 10:43AM EDT | 345.00 | 2.63 | 2.65 | 2.88 | -0.08 | -2.95% | 1 | 601 | 36.75% |
| META240920P00350000 | 2024-05-20 1:26PM EDT | 350.00 | 3.05 | 3.05 | 3.20 | -0.04 | -1.29% | 21 | 1,588 | 36.29% |
| META240920P00355000 | 2024-05-17 2:22PM EDT | 355.00 | 3.45 | 3.30 | 3.55 | -0.10 | -2.82% | 1 | 1,006 | 35.82% |
| META240920P00360000 | 2024-05-17 2:59PM EDT | 360.00 | 3.86 | 3.75 | 4.00 | 0.00 | - | 12 | 551 | 35.52% |
| META240920P00365000 | 2024-05-20 3:55PM EDT | 365.00 | 4.40 | 4.25 | 4.45 | +0.02 | +0.46% | 6 | 461 | 35.12% |
| META240920P00370000 | 2024-05-20 10:17AM EDT | 370.00 | 4.75 | 4.75 | 4.95 | -0.20 | -4.04% | 5 | 392 | 34.74% |
| META240920P00375000 | 2024-05-20 3:37PM EDT | 375.00 | 5.30 | 5.30 | 5.55 | -0.21 | -3.81% | 6 | 369 | 34.46% |
| META240920P00380000 | 2024-05-20 11:21AM EDT | 380.00 | 5.85 | 5.90 | 6.20 | -0.35 | -5.65% | 35 | 708 | 34.17% |
| META240920P00385000 | 2024-05-20 3:52PM EDT | 385.00 | 6.70 | 6.65 | 6.90 | -0.05 | -0.74% | 89 | 807 | 33.85% |
| META240920P00390000 | 2024-05-20 1:02PM EDT | 390.00 | 7.20 | 7.40 | 7.65 | -0.05 | -0.69% | 45 | 408 | 33.52% |
| META240920P00395000 | 2024-05-20 3:50PM EDT | 395.00 | 8.40 | 8.20 | 8.50 | +0.98 | +13.21% | 56 | 622 | 33.25% |
| META240920P00400000 | 2024-05-20 3:53PM EDT | 400.00 | 9.35 | 9.15 | 9.45 | -0.22 | -2.30% | 2,022 | 5,232 | 33.01% |
| META240920P00405000 | 2024-05-20 11:05AM EDT | 405.00 | 9.99 | 10.10 | 10.45 | -0.41 | -3.94% | 4 | 1,391 | 32.73% |
| META240920P00410000 | 2024-05-20 11:05AM EDT | 410.00 | 11.09 | 11.20 | 11.60 | +0.06 | +0.54% | 1 | 883 | 32.54% |
| META240920P00415000 | 2024-05-20 1:35PM EDT | 415.00 | 12.52 | 12.55 | 12.80 | -0.01 | -0.08% | 1 | 435 | 32.30% |
| META240920P00420000 | 2024-05-20 2:22PM EDT | 420.00 | 13.85 | 13.80 | 14.10 | +0.18 | +1.32% | 110 | 731 | 32.07% |
| META240920P00425000 | 2024-05-20 11:35AM EDT | 425.00 | 14.55 | 15.05 | 15.50 | -0.38 | -2.55% | 16 | 943 | 31.84% |
| META240920P00430000 | 2024-05-20 3:47PM EDT | 430.00 | 16.80 | 16.60 | 17.00 | +0.45 | +2.75% | 371 | 655 | 31.61% |
| META240920P00435000 | 2024-05-20 2:43PM EDT | 435.00 | 18.17 | 18.15 | 18.60 | -0.14 | -0.76% | 12 | 445 | 31.38% |
| META240920P00440000 | 2024-05-20 1:35PM EDT | 440.00 | 20.07 | 19.95 | 20.30 | +0.05 | +0.25% | 22 | 2,641 | 31.15% |
| META240920P00445000 | 2024-05-20 3:07PM EDT | 445.00 | 22.00 | 21.75 | 22.15 | +0.43 | +1.99% | 6 | 1,299 | 30.95% |
| META240920P00450000 | 2024-05-20 1:13PM EDT | 450.00 | 23.85 | 23.85 | 24.10 | -0.01 | -0.04% | 7 | 1,471 | 30.75% |
| META240920P00455000 | 2024-05-20 1:10PM EDT | 455.00 | 25.21 | 25.70 | 26.20 | -0.24 | -0.94% | 6 | 1,597 | 30.57% |
| META240920P00460000 | 2024-05-20 3:48PM EDT | 460.00 | 28.28 | 27.90 | 28.35 | +0.71 | +2.58% | 112 | 446 | 30.34% |
| META240920P00465000 | 2024-05-20 3:53PM EDT | 465.00 | 30.55 | 30.30 | 30.70 | +0.55 | +1.83% | 7 | 497 | 30.18% |
| META240920P00470000 | 2024-05-20 2:21PM EDT | 470.00 | 32.78 | 32.85 | 33.10 | +0.83 | +2.60% | 36 | 955 | 29.96% |
| META240920P00480000 | 2024-05-20 1:36PM EDT | 480.00 | 37.91 | 37.80 | 38.25 | +0.66 | +1.77% | 21 | 2,698 | 29.50% |
| META240920P00490000 | 2024-05-20 12:12PM EDT | 490.00 | 41.90 | 43.50 | 43.90 | -1.35 | -3.12% | 12 | 499 | 29.07% |
| META240920P00500000 | 2024-05-20 10:29AM EDT | 500.00 | 48.90 | 49.10 | 50.15 | +0.10 | +0.20% | 2 | 1,647 | 28.76% |
| META240920P00510000 | 2024-05-14 3:14PM EDT | 510.00 | 55.70 | 55.55 | 56.60 | 0.00 | - | 30 | 469 | 28.19% |
| META240920P00520000 | 2024-05-16 11:38AM EDT | 520.00 | 60.25 | 62.45 | 63.75 | 0.00 | - | 5 | 511 | 27.88% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 530.00 | 97.04 | 69.75 | 71.25 | 0.00 | - | 2 | 248 | 27.51% |
| META240920P00540000 | 2024-05-06 9:56AM EDT | 540.00 | 90.94 | 77.50 | 79.05 | 0.00 | - | 1 | 105 | 27.03% |
| META240920P00550000 | 2024-04-29 2:56PM EDT | 550.00 | 121.69 | 85.50 | 88.15 | 0.00 | - | 10 | 335 | 27.87% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 560.00 | 100.34 | 93.85 | 96.60 | 0.00 | - | 2 | 52 | 27.50% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 570.00 | 104.20 | 102.50 | 104.75 | 0.00 | - | 3 | 26 | 26.04% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 580.00 | 162.00 | 111.70 | 113.30 | 0.00 | - | 1 | 32 | 24.42% |
| META240920P00590000 | 2024-05-17 1:58PM EDT | 590.00 | 119.51 | 120.90 | 123.80 | 0.00 | - | 2 | 22 | 27.14% |
| META240920P00600000 | 2024-05-16 9:36AM EDT | 600.00 | 124.50 | 130.35 | 133.30 | 0.00 | - | 1 | 24 | 27.30% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 620.00 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 630.00 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 65.57% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 180.05 | 182.25 | 0.00 | - | 4 | 0 | 29.93% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 167.80 | 189.20 | 192.25 | 0.00 | - | - | 0 | 31.04% |
| META240920P00680000 | 2024-05-13 11:32AM EDT | 680.00 | 213.87 | 210.10 | 212.25 | 0.00 | - | 6 | 0 | 33.21% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 690.00 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 700.00 | 263.80 | 229.20 | 232.25 | 0.00 | - | 1 | 0 | 35.29% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 236.20 | 240.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 246.20 | 250.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00730000 | 2024-05-17 1:58PM EDT | 730.00 | 258.54 | 260.05 | 263.10 | 0.00 | - | 2 | 0 | 42.08% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 750.00 | 318.81 | 280.05 | 282.25 | 0.00 | - | - | 0 | 40.13% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 346.20 | 350.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 356.85 | 360.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.