Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117C00005000 | 2024-05-01 12:33PM EDT | 5.00 | 431.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00010000 | 2024-04-24 2:54PM EDT | 10.00 | 480.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| META250117C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 455.15 | 490.60 | 494.50 | 0.00 | - | 150 | 0 | 0.00% |
| META250117C00020000 | 2024-02-20 3:52PM EDT | 20.00 | 450.20 | 485.65 | 489.55 | 0.00 | - | 100 | 7 | 0.00% |
| META250117C00025000 | 2023-12-29 3:33PM EDT | 25.00 | 329.54 | 375.00 | 379.35 | 0.00 | - | 17 | 144 | 0.00% |
| META250117C00030000 | 2024-02-26 4:43PM EDT | 30.00 | 453.50 | 461.50 | 466.00 | 0.00 | - | 6 | 1,133 | 478.22% |
| META250117C00035000 | 2023-11-10 3:23PM EDT | 35.00 | 294.54 | 297.50 | 301.90 | 0.00 | - | 60 | 6 | 0.00% |
| META250117C00040000 | 2024-03-07 12:50PM EDT | 40.00 | 473.94 | 485.35 | 489.55 | 0.00 | - | 1 | 89 | 0.00% |
| META250117C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 445.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00050000 | 2024-04-12 11:56AM EDT | 50.00 | 466.95 | 425.05 | 428.50 | 0.00 | - | 1 | 1,430 | 201.84% |
| META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 437.35% |
| META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 425.20 | 429.00 | 0.00 | - | 1 | 104 | 240.00% |
| META250117C00065000 | 2024-05-07 12:06PM EDT | 65.00 | 407.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00070000 | 2024-04-26 12:16PM EDT | 70.00 | 370.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00075000 | 2024-04-19 10:40AM EDT | 75.00 | 413.08 | 396.50 | 400.20 | 0.00 | - | 1 | 274 | 141.24% |
| META250117C00080000 | 2024-05-15 2:24PM EDT | 80.00 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 246.87% |
| META250117C00090000 | 2024-04-19 3:43PM EDT | 90.00 | 387.25 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 0.00% |
| META250117C00095000 | 2024-05-15 9:32AM EDT | 95.00 | 384.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00100000 | 2024-05-15 2:05PM EDT | 100.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META250117C00105000 | 2024-05-07 1:43PM EDT | 105.00 | 366.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00110000 | 2024-05-13 2:27PM EDT | 110.00 | 360.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00115000 | 2024-04-23 3:30PM EDT | 115.00 | 384.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00125000 | 2024-04-30 3:33PM EDT | 125.00 | 312.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00130000 | 2024-05-20 1:59PM EDT | 130.00 | 343.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00135000 | 2024-05-20 1:59PM EDT | 135.00 | 339.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00140000 | 2024-04-30 2:01PM EDT | 140.00 | 296.93 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| META250117C00145000 | 2024-04-30 11:55AM EDT | 145.00 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00150000 | 2024-05-14 10:34AM EDT | 150.00 | 322.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META250117C00155000 | 2024-04-29 3:36PM EDT | 155.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00160000 | 2024-05-03 3:05PM EDT | 160.00 | 298.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META250117C00165000 | 2024-05-17 2:18PM EDT | 165.00 | 310.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00170000 | 2024-05-20 12:29PM EDT | 170.00 | 307.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250117C00175000 | 2024-05-16 11:24AM EDT | 175.00 | 305.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00180000 | 2024-05-09 1:57PM EDT | 180.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117C00185000 | 2024-05-17 9:30AM EDT | 185.00 | 291.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00190000 | 2024-05-17 12:41PM EDT | 190.00 | 286.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00195000 | 2024-05-14 10:03AM EDT | 195.00 | 274.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00200000 | 2024-05-17 3:50PM EDT | 200.00 | 277.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00210000 | 2024-05-16 2:20PM EDT | 210.00 | 273.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00220000 | 2024-05-17 2:10PM EDT | 220.00 | 258.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00230000 | 2024-05-20 2:58PM EDT | 230.00 | 247.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00240000 | 2024-05-17 1:39PM EDT | 240.00 | 240.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00250000 | 2024-05-16 2:55PM EDT | 250.00 | 236.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00260000 | 2024-05-15 11:02AM EDT | 260.00 | 224.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META250117C00270000 | 2024-05-17 3:42PM EDT | 270.00 | 213.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00280000 | 2024-05-10 9:55AM EDT | 280.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00290000 | 2024-05-20 12:32PM EDT | 290.00 | 194.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00300000 | 2024-05-20 2:07PM EDT | 300.00 | 183.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00310000 | 2024-05-17 3:51PM EDT | 310.00 | 175.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00320000 | 2024-05-17 12:41PM EDT | 320.00 | 167.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00330000 | 2024-05-17 3:21PM EDT | 330.00 | 158.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00340000 | 2024-05-20 9:31AM EDT | 340.00 | 147.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00350000 | 2024-05-17 3:37PM EDT | 350.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00360000 | 2024-05-20 1:10PM EDT | 360.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00370000 | 2024-05-16 9:37AM EDT | 370.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00380000 | 2024-05-20 1:34PM EDT | 380.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00390000 | 2024-05-17 10:23AM EDT | 390.00 | 110.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00395000 | 2024-05-17 3:44PM EDT | 395.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00400000 | 2024-05-20 3:57PM EDT | 400.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| META250117C00405000 | 2024-05-16 12:54PM EDT | 405.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00410000 | 2024-05-20 12:49PM EDT | 410.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00415000 | 2024-05-20 12:45PM EDT | 415.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00420000 | 2024-05-20 1:23PM EDT | 420.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00425000 | 2024-05-20 1:21PM EDT | 425.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00430000 | 2024-05-20 1:03PM EDT | 430.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00435000 | 2024-05-20 1:01PM EDT | 435.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250117C00440000 | 2024-05-20 3:34PM EDT | 440.00 | 76.31 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| META250117C00445000 | 2024-05-20 1:43PM EDT | 445.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117C00450000 | 2024-05-20 3:47PM EDT | 450.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META250117C00455000 | 2024-05-20 1:01PM EDT | 455.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250117C00460000 | 2024-05-20 3:00PM EDT | 460.00 | 64.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META250117C00465000 | 2024-05-20 9:51AM EDT | 465.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00470000 | 2024-05-20 3:59PM EDT | 470.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.10% |
| META250117C00475000 | 2024-05-20 3:47PM EDT | 475.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| META250117C00480000 | 2024-05-20 1:45PM EDT | 480.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| META250117C00485000 | 2024-05-20 1:45PM EDT | 485.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| META250117C00490000 | 2024-05-20 1:51PM EDT | 490.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| META250117C00495000 | 2024-05-20 1:13PM EDT | 495.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250117C00500000 | 2024-05-20 3:59PM EDT | 500.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| META250117C00505000 | 2024-05-20 2:14PM EDT | 505.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| META250117C00510000 | 2024-05-20 11:14AM EDT | 510.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| META250117C00515000 | 2024-05-20 10:40AM EDT | 515.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| META250117C00520000 | 2024-05-20 3:42PM EDT | 520.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META250117C00525000 | 2024-05-20 1:29PM EDT | 525.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250117C00530000 | 2024-05-20 3:57PM EDT | 530.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| META250117C00535000 | 2024-05-20 3:45PM EDT | 535.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META250117C00540000 | 2024-05-20 2:12PM EDT | 540.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META250117C00545000 | 2024-05-20 1:58PM EDT | 545.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250117C00550000 | 2024-05-20 3:56PM EDT | 550.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| META250117C00555000 | 2024-05-15 3:13PM EDT | 555.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META250117C00560000 | 2024-05-20 1:33PM EDT | 560.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250117C00570000 | 2024-05-20 11:03AM EDT | 570.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00580000 | 2024-05-20 11:55AM EDT | 580.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00590000 | 2024-05-20 1:13PM EDT | 590.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250117C00600000 | 2024-05-20 1:57PM EDT | 600.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250117C00610000 | 2024-05-20 1:01PM EDT | 610.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META250117C00620000 | 2024-05-17 3:46PM EDT | 620.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250117C00630000 | 2024-05-16 9:54AM EDT | 630.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250117C00640000 | 2024-05-20 1:01PM EDT | 640.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00650000 | 2024-05-20 3:27PM EDT | 650.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117C00660000 | 2024-05-16 2:28PM EDT | 660.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00670000 | 2024-05-14 9:31AM EDT | 670.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00680000 | 2024-05-16 12:01PM EDT | 680.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117C00690000 | 2024-05-20 11:35AM EDT | 690.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117C00700000 | 2024-05-20 3:49PM EDT | 700.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META250117C00710000 | 2024-05-17 2:22PM EDT | 710.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00720000 | 2024-05-20 2:09PM EDT | 720.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117C00730000 | 2024-05-13 12:42PM EDT | 730.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00740000 | 2024-05-16 3:38PM EDT | 740.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| META250117C00750000 | 2024-05-17 11:05AM EDT | 750.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META250117C00760000 | 2024-05-20 3:55PM EDT | 760.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| META250117C00770000 | 2024-05-20 1:56PM EDT | 770.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00780000 | 2024-05-20 1:56PM EDT | 780.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117C00790000 | 2024-05-16 3:15PM EDT | 790.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00800000 | 2024-05-20 1:56PM EDT | 800.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META250117C00810000 | 2024-05-15 2:34PM EDT | 810.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00820000 | 2024-05-16 12:18PM EDT | 820.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117C00830000 | 2024-05-16 11:48AM EDT | 830.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00840000 | 2024-05-13 11:30AM EDT | 840.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00850000 | 2024-05-15 10:58AM EDT | 850.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00860000 | 2024-05-06 10:41AM EDT | 860.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META250117C00870000 | 2024-05-16 11:15AM EDT | 870.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00880000 | 2024-05-16 12:45PM EDT | 880.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META250117C00890000 | 2024-05-14 10:59AM EDT | 890.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00900000 | 2024-05-20 10:12AM EDT | 900.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250117C00910000 | 2024-05-20 12:29PM EDT | 910.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META250117C00920000 | 2024-05-06 2:40PM EDT | 920.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META250117C00930000 | 2024-05-10 12:13PM EDT | 930.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00940000 | 2024-05-16 2:29PM EDT | 940.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META250117C00950000 | 2024-05-20 3:58PM EDT | 950.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C00960000 | 2024-05-09 10:43AM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00970000 | 2024-05-16 9:53AM EDT | 970.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00980000 | 2024-05-08 10:56AM EDT | 980.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117C00990000 | 2024-05-06 3:55PM EDT | 990.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META250117C01000000 | 2024-05-20 3:59PM EDT | 1,000.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META250117C01010000 | 2024-05-09 12:55PM EDT | 1,010.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C01020000 | 2024-05-20 9:50AM EDT | 1,020.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117C01030000 | 2024-05-20 3:14PM EDT | 1,030.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117P00005000 | 2024-04-04 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,465 | 162.50% |
| META250117P00010000 | 2024-05-16 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META250117P00015000 | 2024-05-16 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META250117P00020000 | 2024-05-17 11:23AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META250117P00025000 | 2024-05-16 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META250117P00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| META250117P00035000 | 2024-05-15 11:52AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00040000 | 2024-05-17 11:23AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META250117P00045000 | 2024-05-15 11:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| META250117P00050000 | 2024-05-20 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META250117P00055000 | 2024-05-20 3:02PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META250117P00060000 | 2024-05-20 3:01PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00065000 | 2024-05-20 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META250117P00070000 | 2024-05-20 3:01PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META250117P00075000 | 2024-05-20 3:01PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| META250117P00080000 | 2024-05-14 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META250117P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META250117P00090000 | 2024-05-01 1:48PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| META250117P00095000 | 2024-05-20 1:16PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| META250117P00100000 | 2024-05-20 3:06PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| META250117P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00110000 | 2024-05-20 3:44PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00115000 | 2024-05-20 3:44PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00120000 | 2024-05-13 10:31AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00125000 | 2024-04-25 10:51AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00130000 | 2024-05-06 10:46AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00135000 | 2024-04-25 10:53AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00140000 | 2024-04-30 2:04PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| META250117P00145000 | 2024-04-29 3:39PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| META250117P00150000 | 2024-05-16 2:02PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00155000 | 2024-05-14 10:38AM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00160000 | 2024-05-14 10:40AM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| META250117P00165000 | 2024-05-14 10:38AM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250117P00170000 | 2024-05-15 12:33PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| META250117P00175000 | 2024-05-17 2:12PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00180000 | 2024-05-20 11:51AM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00185000 | 2024-05-01 11:35AM EDT | 185.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META250117P00190000 | 2024-05-07 2:23PM EDT | 190.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00195000 | 2024-05-06 3:52PM EDT | 195.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META250117P00200000 | 2024-05-17 10:32AM EDT | 200.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250117P00210000 | 2024-05-16 10:06AM EDT | 210.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META250117P00220000 | 2024-05-20 11:52AM EDT | 220.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117P00230000 | 2024-05-20 2:21PM EDT | 230.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117P00240000 | 2024-05-20 2:57PM EDT | 240.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250117P00250000 | 2024-05-20 1:18PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250117P00260000 | 2024-05-20 11:06AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250117P00270000 | 2024-05-20 3:55PM EDT | 270.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| META250117P00280000 | 2024-05-20 11:31AM EDT | 280.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250117P00290000 | 2024-05-16 3:30PM EDT | 290.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META250117P00300000 | 2024-05-20 1:50PM EDT | 300.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| META250117P00310000 | 2024-05-20 10:03AM EDT | 310.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117P00320000 | 2024-05-16 3:30PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META250117P00330000 | 2024-05-20 3:54PM EDT | 330.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250117P00340000 | 2024-05-20 3:38PM EDT | 340.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META250117P00350000 | 2024-05-20 3:55PM EDT | 350.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| META250117P00360000 | 2024-05-20 2:42PM EDT | 360.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META250117P00370000 | 2024-05-20 2:13PM EDT | 370.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META250117P00380000 | 2024-05-20 2:42PM EDT | 380.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| META250117P00390000 | 2024-05-20 2:43PM EDT | 390.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| META250117P00395000 | 2024-05-20 2:41PM EDT | 395.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| META250117P00400000 | 2024-05-20 3:55PM EDT | 400.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| META250117P00405000 | 2024-05-20 2:40PM EDT | 405.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| META250117P00410000 | 2024-05-20 2:43PM EDT | 410.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| META250117P00415000 | 2024-05-20 2:40PM EDT | 415.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| META250117P00420000 | 2024-05-20 3:40PM EDT | 420.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| META250117P00425000 | 2024-05-20 1:26PM EDT | 425.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META250117P00430000 | 2024-05-20 10:50AM EDT | 430.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| META250117P00435000 | 2024-05-20 10:51AM EDT | 435.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| META250117P00440000 | 2024-05-20 3:34PM EDT | 440.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| META250117P00445000 | 2024-05-20 2:40PM EDT | 445.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| META250117P00450000 | 2024-05-20 2:02PM EDT | 450.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| META250117P00455000 | 2024-05-20 2:15PM EDT | 455.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| META250117P00460000 | 2024-05-20 2:45PM EDT | 460.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| META250117P00465000 | 2024-05-20 3:56PM EDT | 465.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| META250117P00470000 | 2024-05-20 3:56PM EDT | 470.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META250117P00475000 | 2024-05-20 9:45AM EDT | 475.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META250117P00480000 | 2024-05-20 12:56PM EDT | 480.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00485000 | 2024-05-20 2:13PM EDT | 485.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META250117P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META250117P00495000 | 2024-05-15 2:43PM EDT | 495.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117P00500000 | 2024-05-20 1:58PM EDT | 500.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00505000 | 2024-05-10 9:54AM EDT | 505.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P00510000 | 2024-05-16 12:51PM EDT | 510.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00515000 | 2024-05-15 12:30PM EDT | 515.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00520000 | 2024-05-20 1:27PM EDT | 520.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00525000 | 2024-05-01 2:47PM EDT | 525.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00530000 | 2024-05-20 1:10PM EDT | 530.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 535.00 | 81.25 | 81.40 | 83.50 | 0.00 | - | 1 | 129 | 26.16% |
| META250117P00540000 | 2024-05-06 12:10PM EDT | 540.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 545.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117P00550000 | 2024-05-07 3:04PM EDT | 550.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00555000 | 2024-04-30 1:50PM EDT | 555.00 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 560.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 570.00 | 143.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 580.00 | 148.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 590.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00600000 | 2024-05-16 12:46PM EDT | 600.00 | 132.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 610.00 | 140.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00620000 | 2024-05-08 11:33AM EDT | 620.00 | 150.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00630000 | 2024-05-08 11:33AM EDT | 630.00 | 159.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 640.00 | 206.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 650.00 | 168.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00660000 | 2024-04-25 12:53PM EDT | 660.00 | 223.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 680.00 | 164.55 | 226.00 | 229.70 | 0.00 | - | 1 | 0 | 46.82% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 690.00 | 203.85 | 216.80 | 220.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 700.00 | 218.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00710000 | 2024-04-24 2:43PM EDT | 710.00 | 222.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 720.00 | 218.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 730.00 | 241.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117P00750000 | 2024-05-07 12:01PM EDT | 750.00 | 278.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 800.00 | 300.95 | 326.65 | 329.65 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00880000 | 2024-03-11 9:30AM EDT | 880.00 | 384.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00900000 | 2024-03-11 9:30AM EDT | 900.00 | 404.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00910000 | 2024-03-11 9:30AM EDT | 910.00 | 414.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00920000 | 2024-02-05 11:01AM EDT | 920.00 | 458.88 | 419.65 | 423.85 | 0.00 | - | - | 0 | 0.00% |
| META250117P00930000 | 2024-02-23 12:06PM EDT | 930.00 | 446.90 | 418.35 | 422.80 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00940000 | 2024-03-11 9:30AM EDT | 940.00 | 444.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00950000 | 2024-03-11 9:30AM EDT | 950.00 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P01000000 | 2024-05-02 9:34AM EDT | 1,000.00 | 561.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P01010000 | 2024-04-16 10:11AM EDT | 1,010.00 | 505.65 | 536.00 | 540.10 | 0.00 | - | 5 | 0 | 0.00% |
| META250117P01020000 | 2024-05-16 9:51AM EDT | 1,020.00 | 544.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250117P01030000 | 2024-05-09 12:57PM EDT | 1,030.00 | 553.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.