Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 250.48% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 413.13 | 409.50 | 413.05 | 0.00 | - | 2 | 40 | 90.76% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 182.77% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 257.59% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 352.50 | 356.40 | 0.00 | - | 4 | 36 | 0.00% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 157.91% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 90.39% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 75.56% |
| META251219C00120000 | 2024-05-17 9:47AM EDT | 120.00 | 359.25 | 355.00 | 358.45 | 0.00 | - | 1 | 21 | 77.49% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 136.30% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 104.18% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 341.50 | 345.00 | 0.00 | - | 1 | 38 | 74.48% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 140.00 | 370.57 | 340.00 | 344.55 | 0.00 | - | 1 | 94 | 80.19% |
| META251219C00145000 | 2024-05-16 11:20AM EDT | 145.00 | 340.45 | 332.50 | 336.10 | 0.00 | - | 2 | 112 | 72.56% |
| META251219C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 337.37 | 328.00 | 331.65 | 0.00 | - | 2 | 173 | 71.60% |
| META251219C00155000 | 2024-05-13 10:52AM EDT | 155.00 | 323.50 | 323.50 | 327.20 | 0.00 | - | 2 | 36 | 70.65% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 319.00 | 322.70 | 0.00 | - | 1 | 58 | 69.66% |
| META251219C00165000 | 2024-05-07 10:06AM EDT | 165.00 | 311.15 | 314.50 | 318.35 | 0.00 | - | 1 | 31 | 68.81% |
| META251219C00170000 | 2024-05-20 10:38AM EDT | 170.00 | 314.55 | 310.00 | 313.90 | -4.20 | -1.32% | 1 | 134 | 67.87% |
| META251219C00175000 | 2024-05-02 11:03AM EDT | 175.00 | 278.09 | 305.60 | 309.40 | 0.00 | - | 15 | 95 | 66.99% |
| META251219C00180000 | 2024-05-10 9:41AM EDT | 180.00 | 311.19 | 301.50 | 305.10 | 0.00 | - | 5 | 97 | 66.46% |
| META251219C00185000 | 2024-05-17 12:34PM EDT | 185.00 | 301.15 | 297.00 | 300.80 | 0.00 | - | 4 | 71 | 65.64% |
| META251219C00190000 | 2024-05-17 11:58AM EDT | 190.00 | 297.10 | 292.50 | 296.45 | 0.00 | - | 2 | 66 | 64.79% |
| META251219C00195000 | 2024-05-17 12:01PM EDT | 195.00 | 293.20 | 288.25 | 292.00 | 0.00 | - | 6 | 126 | 64.04% |
| META251219C00200000 | 2024-05-20 11:31AM EDT | 200.00 | 288.00 | 284.00 | 287.75 | -0.40 | -0.14% | 1 | 298 | 63.41% |
| META251219C00205000 | 2024-05-17 12:01PM EDT | 205.00 | 284.55 | 279.55 | 283.50 | 0.00 | - | 6 | 163 | 62.64% |
| META251219C00210000 | 2024-05-17 11:58AM EDT | 210.00 | 279.90 | 275.25 | 279.10 | 0.00 | - | 4 | 180 | 61.88% |
| META251219C00215000 | 2024-05-17 1:46PM EDT | 215.00 | 276.00 | 271.00 | 274.95 | 0.00 | - | 8 | 262 | 61.29% |
| META251219C00220000 | 2024-05-17 12:34PM EDT | 220.00 | 270.95 | 266.75 | 270.60 | 0.00 | - | 4 | 250 | 60.58% |
| META251219C00225000 | 2024-05-17 11:55AM EDT | 225.00 | 266.80 | 262.60 | 266.45 | 0.00 | - | 2 | 132 | 60.02% |
| META251219C00230000 | 2024-05-17 11:55AM EDT | 230.00 | 262.60 | 258.50 | 262.30 | 0.00 | - | 2 | 183 | 59.48% |
| META251219C00235000 | 2024-05-17 1:46PM EDT | 235.00 | 259.15 | 254.20 | 258.15 | 0.00 | - | 4 | 315 | 58.83% |
| META251219C00240000 | 2024-05-17 11:55AM EDT | 240.00 | 254.15 | 250.00 | 253.85 | 0.00 | - | 2 | 331 | 58.15% |
| META251219C00245000 | 2024-05-17 11:57AM EDT | 245.00 | 250.40 | 246.00 | 249.70 | 0.00 | - | 2 | 81 | 57.62% |
| META251219C00250000 | 2024-05-17 11:57AM EDT | 250.00 | 246.25 | 241.80 | 245.60 | 0.00 | - | 4 | 739 | 57.02% |
| META251219C00260000 | 2024-05-17 11:54AM EDT | 260.00 | 237.75 | 233.75 | 237.55 | 0.00 | - | 2 | 474 | 56.02% |
| META251219C00270000 | 2024-05-17 11:55AM EDT | 270.00 | 229.75 | 225.65 | 229.50 | 0.00 | - | 2 | 1,675 | 54.95% |
| META251219C00280000 | 2024-05-20 1:00PM EDT | 280.00 | 222.00 | 217.80 | 221.65 | +2.00 | +0.91% | 6 | 530 | 54.02% |
| META251219C00290000 | 2024-05-17 11:54AM EDT | 290.00 | 214.20 | 210.35 | 213.90 | 0.00 | - | 6 | 254 | 53.22% |
| META251219C00300000 | 2024-05-20 1:00PM EDT | 300.00 | 206.56 | 202.90 | 206.25 | -1.31 | -0.63% | 10 | 665 | 52.41% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 310.00 | 168.50 | 196.10 | 197.95 | 0.00 | - | 2 | 1,784 | 51.54% |
| META251219C00320000 | 2024-05-20 1:00PM EDT | 320.00 | 191.56 | 188.80 | 190.15 | 0.00 | - | 10 | 543 | 50.63% |
| META251219C00330000 | 2024-05-20 9:30AM EDT | 330.00 | 183.93 | 181.55 | 183.05 | -1.02 | -0.55% | 10 | 2,072 | 50.37% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 340.00 | 147.36 | 174.55 | 176.30 | 0.00 | - | 2 | 175 | 49.83% |
| META251219C00350000 | 2024-05-20 10:09AM EDT | 350.00 | 170.43 | 167.70 | 169.45 | -4.49 | -2.57% | 1 | 1,199 | 49.16% |
| META251219C00360000 | 2024-05-20 2:19PM EDT | 360.00 | 162.08 | 161.05 | 162.80 | -6.37 | -3.78% | 12 | 273 | 48.55% |
| META251219C00370000 | 2024-05-20 2:19PM EDT | 370.00 | 155.50 | 154.55 | 156.25 | +0.75 | +0.48% | 12 | 930 | 47.94% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 380.00 | 124.29 | 148.35 | 149.95 | 0.00 | - | 1 | 428 | 47.40% |
| META251219C00390000 | 2024-05-20 9:59AM EDT | 390.00 | 145.53 | 142.15 | 143.75 | -2.72 | -1.83% | 1 | 788 | 46.85% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 395.00 | 117.74 | 139.05 | 140.50 | 0.00 | - | 1 | 64 | 46.48% |
| META251219C00400000 | 2024-05-20 2:17PM EDT | 400.00 | 137.44 | 136.20 | 137.80 | -5.56 | -3.89% | 177 | 4,805 | 46.37% |
| META251219C00405000 | 2024-05-07 3:48PM EDT | 405.00 | 135.51 | 133.25 | 134.85 | 0.00 | - | 1 | 461 | 46.12% |
| META251219C00410000 | 2024-05-20 2:17PM EDT | 410.00 | 131.57 | 130.35 | 131.95 | -1.06 | -0.80% | 1 | 320 | 45.88% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 415.00 | 108.32 | 127.45 | 129.20 | 0.00 | - | 1 | 283 | 45.69% |
| META251219C00420000 | 2024-05-17 2:13PM EDT | 420.00 | 126.50 | 124.65 | 126.30 | 0.00 | - | 4 | 444 | 45.42% |
| META251219C00425000 | 2024-05-17 10:43AM EDT | 425.00 | 125.58 | 122.05 | 123.60 | 0.00 | - | 1 | 4,189 | 45.23% |
| META251219C00430000 | 2024-05-17 3:31PM EDT | 430.00 | 122.19 | 119.30 | 120.80 | 0.00 | - | 1 | 1,651 | 44.97% |
| META251219C00435000 | 2024-05-15 3:54PM EDT | 435.00 | 127.59 | 116.50 | 118.30 | 0.00 | - | 2 | 128 | 44.84% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 440.00 | 119.83 | 114.00 | 115.60 | 0.00 | - | 1 | 114 | 44.61% |
| META251219C00445000 | 2024-05-20 9:37AM EDT | 445.00 | 114.37 | 111.40 | 112.95 | +4.45 | +4.05% | 2 | 76 | 44.38% |
| META251219C00450000 | 2024-05-20 9:57AM EDT | 450.00 | 111.20 | 108.95 | 110.50 | +0.20 | +0.18% | 12 | 380 | 44.22% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 455.00 | 97.85 | 106.35 | 108.00 | 0.00 | - | 6 | 98 | 44.03% |
| META251219C00460000 | 2024-05-17 3:42PM EDT | 460.00 | 107.01 | 104.05 | 105.60 | 0.00 | - | 2 | 163 | 43.87% |
| META251219C00465000 | 2024-05-17 10:00AM EDT | 465.00 | 104.05 | 101.60 | 103.15 | 0.00 | - | 4 | 28 | 43.68% |
| META251219C00470000 | 2024-05-16 12:16PM EDT | 470.00 | 104.50 | 99.45 | 100.65 | 0.00 | - | 1 | 68 | 43.44% |
| META251219C00475000 | 2024-05-13 9:39AM EDT | 475.00 | 99.17 | 97.10 | 98.45 | 0.00 | - | 1 | 1,089 | 43.32% |
| META251219C00480000 | 2024-05-17 11:15AM EDT | 480.00 | 96.70 | 94.85 | 96.10 | 0.00 | - | 1 | 204 | 43.13% |
| META251219C00485000 | 2024-05-14 3:52PM EDT | 485.00 | 96.95 | 92.65 | 93.75 | 0.00 | - | 1 | 169 | 42.92% |
| META251219C00490000 | 2024-05-16 3:34PM EDT | 490.00 | 96.22 | 90.45 | 91.70 | 0.00 | - | 2 | 179 | 42.82% |
| META251219C00495000 | 2024-05-15 2:32PM EDT | 495.00 | 97.55 | 88.30 | 89.50 | 0.00 | - | 4 | 187 | 42.65% |
| META251219C00500000 | 2024-05-20 9:30AM EDT | 500.00 | 87.52 | 86.20 | 87.25 | -0.94 | -1.06% | 2 | 4,925 | 42.44% |
| META251219C00505000 | 2024-05-13 10:00AM EDT | 505.00 | 85.09 | 84.10 | 85.45 | 0.00 | - | 4 | 708 | 42.41% |
| META251219C00510000 | 2024-05-20 1:58PM EDT | 510.00 | 83.09 | 82.10 | 83.35 | -6.12 | -6.86% | 4 | 100 | 42.24% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 515.00 | 67.41 | 80.05 | 81.45 | 0.00 | - | 1 | 47 | 42.13% |
| META251219C00520000 | 2024-05-17 3:38PM EDT | 520.00 | 80.45 | 78.20 | 79.45 | 0.00 | - | 1 | 148 | 41.98% |
| META251219C00525000 | 2024-05-20 3:24PM EDT | 525.00 | 77.30 | 76.25 | 77.55 | +3.66 | +4.97% | 2 | 51 | 41.85% |
| META251219C00530000 | 2024-05-20 3:35PM EDT | 530.00 | 75.40 | 74.40 | 75.65 | -1.95 | -2.52% | 3 | 222 | 41.71% |
| META251219C00535000 | 2024-05-14 9:43AM EDT | 535.00 | 71.00 | 72.55 | 73.85 | 0.00 | - | 5 | 195 | 41.59% |
| META251219C00540000 | 2024-05-13 12:04PM EDT | 540.00 | 72.30 | 70.85 | 71.90 | 0.00 | - | 1 | 87 | 41.40% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 545.00 | 59.09 | 69.10 | 70.10 | 0.00 | - | 1 | 90 | 41.26% |
| META251219C00550000 | 2024-05-20 10:05AM EDT | 550.00 | 69.24 | 67.35 | 68.55 | +0.19 | +0.28% | 1 | 372 | 41.22% |
| META251219C00555000 | 2024-05-02 11:20AM EDT | 555.00 | 56.26 | 65.65 | 66.90 | 0.00 | - | 1 | 141 | 41.12% |
| META251219C00560000 | 2024-05-17 10:16AM EDT | 560.00 | 65.98 | 64.05 | 65.10 | 0.00 | - | 4 | 167 | 40.94% |
| META251219C00570000 | 2024-05-17 12:53PM EDT | 570.00 | 62.69 | 60.90 | 62.05 | 0.00 | - | 6 | 72 | 40.78% |
| META251219C00580000 | 2024-05-16 2:27PM EDT | 580.00 | 61.95 | 57.85 | 58.95 | 0.00 | - | 10 | 211 | 40.55% |
| META251219C00590000 | 2024-05-17 10:14AM EDT | 590.00 | 56.65 | 54.95 | 56.05 | 0.00 | - | 3 | 446 | 40.36% |
| META251219C00600000 | 2024-05-20 2:45PM EDT | 600.00 | 53.00 | 52.10 | 53.25 | -0.83 | -1.54% | 218 | 17,378 | 40.16% |
| META251219C00610000 | 2024-05-16 2:21PM EDT | 610.00 | 53.45 | 49.50 | 50.65 | 0.00 | - | 4 | 1,395 | 40.01% |
| META251219C00620000 | 2024-05-16 2:26PM EDT | 620.00 | 50.75 | 46.95 | 48.05 | 0.00 | - | 5 | 143 | 39.80% |
| META251219C00630000 | 2024-05-16 2:13PM EDT | 630.00 | 48.05 | 44.55 | 45.50 | 0.00 | - | 2 | 87 | 39.58% |
| META251219C00640000 | 2024-05-09 3:46PM EDT | 640.00 | 47.52 | 42.25 | 43.20 | 0.00 | - | 1 | 63 | 39.42% |
| META251219C00650000 | 2024-05-17 10:30AM EDT | 650.00 | 42.00 | 40.05 | 41.00 | 0.00 | - | 18 | 581 | 39.27% |
| META251219C00660000 | 2024-05-17 9:54AM EDT | 660.00 | 39.00 | 38.00 | 38.95 | 0.00 | - | 1 | 55 | 39.14% |
| META251219C00670000 | 2024-04-30 9:34AM EDT | 670.00 | 29.35 | 36.15 | 36.95 | 0.00 | - | 2 | 115 | 39.00% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 680.00 | 30.76 | 34.15 | 35.20 | 0.00 | - | 50 | 64 | 38.93% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 690.00 | 42.50 | 32.35 | 33.35 | 0.00 | - | 1 | 56 | 38.78% |
| META251219C00700000 | 2024-05-17 9:55AM EDT | 700.00 | 31.75 | 30.65 | 31.70 | 0.00 | - | 5 | 1,533 | 38.69% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 710.00 | 27.70 | 29.05 | 30.10 | 0.00 | - | 5 | 30 | 38.59% |
| META251219C00720000 | 2024-05-16 12:50PM EDT | 720.00 | 29.90 | 27.55 | 28.60 | 0.00 | - | 1 | 48 | 38.50% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 48.30% |
| META251219C00740000 | 2024-05-13 11:03AM EDT | 740.00 | 26.15 | 25.00 | 25.70 | 0.00 | - | 1 | 18 | 38.27% |
| META251219C00750000 | 2024-05-15 1:50PM EDT | 750.00 | 27.00 | 23.55 | 24.50 | 0.00 | - | 5 | 43 | 38.25% |
| META251219C00760000 | 2024-05-15 11:51AM EDT | 760.00 | 24.95 | 22.30 | 23.25 | 0.00 | - | 5 | 16 | 38.16% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 770.00 | 20.30 | 21.20 | 21.95 | 0.00 | - | 26 | 31 | 38.01% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 46.39% |
| META251219C00790000 | 2024-05-20 10:27AM EDT | 790.00 | 19.95 | 19.05 | 19.95 | -1.05 | -5.00% | 10 | 24 | 37.96% |
| META251219C00800000 | 2024-05-15 1:08PM EDT | 800.00 | 20.45 | 18.05 | 19.00 | 0.00 | - | 7 | 138 | 37.93% |
| META251219C00810000 | 2024-04-29 9:43AM EDT | 810.00 | 15.20 | 17.15 | 18.05 | 0.00 | - | 1 | 31 | 37.87% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 19.05 | 19.95 | 0.00 | - | 3 | 96 | 39.60% |
| META251219C00830000 | 2024-04-16 3:01PM EDT | 830.00 | 27.60 | 16.25 | 17.00 | 0.00 | - | 40 | 52 | 38.22% |
| META251219C00840000 | 2024-04-29 10:57AM EDT | 840.00 | 13.50 | 14.75 | 15.55 | 0.00 | - | 5 | 167 | 37.74% |
| META251219C00850000 | 2024-04-26 2:55PM EDT | 850.00 | 13.80 | 14.15 | 14.85 | 0.00 | - | 25 | 25 | 37.74% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 46.05% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 15.15 | 15.90 | 0.00 | - | - | 12 | 39.44% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 12.15 | 12.85 | 0.00 | - | 3 | 89 | 37.67% |
| META251219C00890000 | 2024-05-16 1:49PM EDT | 890.00 | 13.05 | 11.55 | 12.25 | 0.00 | - | - | 2 | 37.65% |
| META251219C00900000 | 2024-05-16 1:20PM EDT | 900.00 | 12.66 | 10.90 | 11.70 | 0.00 | - | 45 | 171 | 37.65% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 47.58% |
| META251219C00920000 | 2024-04-29 10:36AM EDT | 920.00 | 9.48 | 9.90 | 10.65 | 0.00 | - | 25 | 26 | 37.63% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 45.26% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 47.10% |
| META251219C00950000 | 2024-05-14 9:33AM EDT | 950.00 | 9.00 | 8.75 | 9.15 | 0.00 | - | 1 | 275 | 37.49% |
| META251219C00960000 | 2024-05-10 3:05PM EDT | 960.00 | 9.00 | 8.35 | 8.75 | -1.17 | -11.50% | 1 | 20 | 37.50% |
| META251219C01000000 | 2024-05-02 1:32PM EDT | 1,000.00 | 7.05 | 6.95 | 7.35 | 0.00 | - | 25 | 40 | 37.55% |
| META251219C01010000 | 2024-05-01 10:27AM EDT | 1,010.00 | 6.30 | 6.65 | 7.05 | 0.00 | - | 1 | 33 | 37.58% |
| META251219C01020000 | 2024-04-24 3:49PM EDT | 1,020.00 | 12.85 | 6.40 | 6.75 | 0.00 | - | - | 1 | 37.59% |
| META251219C01030000 | 2024-05-20 10:41AM EDT | 1,030.00 | 6.55 | 6.15 | 6.55 | -0.65 | -9.03% | 6 | 18 | 37.70% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-05-09 3:32PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 538 | 112.50% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 114.06% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 87.11% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 94.53% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 90.82% |
| META251219P00035000 | 2024-05-14 2:41PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 89 | 72.85% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 72.95% |
| META251219P00045000 | 2024-05-03 9:37AM EDT | 45.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 38 | 68.16% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 69.43% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 79.00% |
| META251219P00060000 | 2024-05-17 3:40PM EDT | 60.00 | 0.22 | 0.08 | 0.33 | 0.00 | - | 1 | 245 | 63.62% |
| META251219P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.43 | 0.12 | 0.37 | 0.00 | - | 5 | 47 | 62.35% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 64.01% |
| META251219P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.06 | 0.23 | 0.48 | 0.00 | - | 10 | 94 | 60.40% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.31 | 0.52 | 0.00 | - | 80 | 996 | 59.40% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 60.99% |
| META251219P00090000 | 2024-05-14 9:36AM EDT | 90.00 | 0.72 | 0.42 | 0.67 | 0.00 | - | 137 | 493 | 57.45% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 59.56% |
| META251219P00100000 | 2024-05-20 11:57AM EDT | 100.00 | 0.71 | 0.68 | 0.78 | -0.11 | -13.41% | 50 | 597 | 56.01% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 57.40% |
| META251219P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 1.40 | 0.76 | 1.01 | 0.00 | - | 20 | 791 | 54.10% |
| META251219P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 1.50 | 0.86 | 1.12 | 0.00 | - | 1 | 53 | 53.37% |
| META251219P00120000 | 2024-05-09 3:50PM EDT | 120.00 | 1.81 | 0.97 | 1.23 | 0.00 | - | 40 | 479 | 52.64% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 54.94% |
| META251219P00130000 | 2024-05-20 1:19PM EDT | 130.00 | 1.35 | 1.22 | 1.46 | -0.12 | -8.16% | 1 | 134 | 51.23% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| META251219P00140000 | 2024-05-17 1:29PM EDT | 140.00 | 1.70 | 1.45 | 1.77 | 0.00 | - | 1 | 267 | 50.70% |
| META251219P00145000 | 2024-05-15 10:48AM EDT | 145.00 | 1.94 | 1.57 | 1.95 | 0.00 | - | 15 | 70 | 50.15% |
| META251219P00150000 | 2024-05-16 3:41PM EDT | 150.00 | 1.94 | 1.74 | 2.10 | -0.06 | -3.00% | 1 | 598 | 49.43% |
| META251219P00155000 | 2024-05-14 9:30AM EDT | 155.00 | 2.46 | 1.88 | 2.30 | 0.00 | - | 80 | 790 | 48.90% |
| META251219P00160000 | 2024-05-17 1:29PM EDT | 160.00 | 2.33 | 2.14 | 2.38 | 0.00 | - | 1 | 522 | 47.89% |
| META251219P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 2.89 | 2.31 | 2.58 | 0.00 | - | 84 | 212 | 47.33% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 2.63 | 3.00 | 0.00 | - | 4 | 223 | 47.45% |
| META251219P00175000 | 2024-05-17 12:22PM EDT | 175.00 | 3.00 | 2.71 | 3.00 | 0.00 | - | 1 | 256 | 46.21% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 180.00 | 4.80 | 2.95 | 3.25 | 0.00 | - | 1 | 662 | 45.73% |
| META251219P00185000 | 2024-04-24 3:02PM EDT | 185.00 | 4.00 | 3.15 | 3.50 | 0.00 | - | 4 | 7,920 | 45.23% |
| META251219P00190000 | 2024-05-20 10:26AM EDT | 190.00 | 3.55 | 3.45 | 3.75 | -0.20 | -5.33% | 253 | 3,238 | 44.70% |
| META251219P00195000 | 2024-05-16 11:48AM EDT | 195.00 | 4.00 | 3.70 | 4.05 | 0.00 | - | 136 | 795 | 44.27% |
| META251219P00200000 | 2024-05-16 11:46AM EDT | 200.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 16 | 659 | 43.70% |
| META251219P00205000 | 2024-05-14 12:48PM EDT | 205.00 | 4.95 | 4.25 | 4.65 | 0.00 | - | 1 | 650 | 43.33% |
| META251219P00210000 | 2024-05-17 10:08AM EDT | 210.00 | 4.89 | 4.60 | 4.95 | 0.00 | - | 80 | 7,808 | 42.83% |
| META251219P00215000 | 2024-05-14 11:40AM EDT | 215.00 | 5.45 | 4.95 | 5.30 | 0.00 | - | 30 | 570 | 42.40% |
| META251219P00220000 | 2024-05-20 12:12PM EDT | 220.00 | 5.40 | 5.30 | 5.65 | -0.17 | -3.05% | 8 | 692 | 41.95% |
| META251219P00225000 | 2024-05-14 11:39AM EDT | 225.00 | 6.20 | 5.70 | 6.05 | 0.00 | - | 43 | 390 | 41.57% |
| META251219P00230000 | 2024-05-16 9:40AM EDT | 230.00 | 6.45 | 6.10 | 6.45 | 0.00 | - | 1 | 402 | 41.16% |
| META251219P00235000 | 2024-05-14 11:39AM EDT | 235.00 | 7.15 | 6.55 | 6.90 | 0.00 | - | 42 | 286 | 40.80% |
| META251219P00240000 | 2024-05-15 12:02PM EDT | 240.00 | 7.50 | 7.05 | 7.35 | 0.00 | - | 1 | 531 | 40.42% |
| META251219P00245000 | 2024-05-16 11:06AM EDT | 245.00 | 7.80 | 7.45 | 7.85 | 0.00 | - | 1 | 125 | 40.08% |
| META251219P00250000 | 2024-05-20 10:35AM EDT | 250.00 | 8.15 | 8.05 | 8.40 | -1.12 | -12.08% | 2 | 2,398 | 39.78% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 260.00 | 11.35 | 9.15 | 9.50 | 0.00 | - | 3 | 1,866 | 39.10% |
| META251219P00270000 | 2024-05-20 9:59AM EDT | 270.00 | 10.35 | 10.35 | 10.75 | 0.00 | - | 10 | 2,683 | 38.49% |
| META251219P00280000 | 2024-05-20 10:26AM EDT | 280.00 | 11.88 | 11.65 | 12.10 | +0.18 | +1.54% | 126 | 377 | 37.89% |
| META251219P00290000 | 2024-05-09 3:52PM EDT | 290.00 | 14.05 | 13.20 | 13.60 | 0.00 | - | 1 | 411 | 37.33% |
| META251219P00300000 | 2024-05-20 3:43PM EDT | 300.00 | 15.00 | 14.80 | 15.30 | -0.36 | -2.34% | 1 | 763 | 36.84% |
| META251219P00310000 | 2024-05-17 12:34PM EDT | 310.00 | 16.90 | 16.50 | 17.20 | 0.00 | - | 4 | 338 | 36.41% |
| META251219P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 20.65 | 18.45 | 19.15 | 0.00 | - | 2 | 1,120 | 35.91% |
| META251219P00330000 | 2024-05-15 2:23PM EDT | 330.00 | 20.20 | 20.55 | 21.30 | 0.00 | - | 1 | 321 | 35.46% |
| META251219P00340000 | 2024-05-20 12:39PM EDT | 340.00 | 22.81 | 22.85 | 23.60 | +0.51 | +2.29% | 4 | 189 | 35.01% |
| META251219P00350000 | 2024-05-20 12:39PM EDT | 350.00 | 25.16 | 25.30 | 25.80 | -1.46 | -5.48% | 4 | 193 | 34.39% |
| META251219P00360000 | 2024-05-20 12:39PM EDT | 360.00 | 27.77 | 27.90 | 28.45 | -11.06 | -28.48% | 2 | 190 | 33.97% |
| META251219P00370000 | 2024-05-10 10:01AM EDT | 370.00 | 32.00 | 30.75 | 31.25 | 0.00 | - | 2 | 251 | 33.55% |
| META251219P00380000 | 2024-05-06 12:11PM EDT | 380.00 | 38.70 | 33.75 | 34.30 | 0.00 | - | 2 | 429 | 33.16% |
| META251219P00390000 | 2024-05-14 10:07AM EDT | 390.00 | 39.95 | 36.95 | 37.50 | 0.00 | - | 5 | 1,037 | 32.76% |
| META251219P00395000 | 2024-05-13 2:57PM EDT | 395.00 | 40.60 | 38.55 | 39.65 | 0.00 | - | 8 | 269 | 32.81% |
| META251219P00400000 | 2024-05-16 10:25AM EDT | 400.00 | 40.05 | 40.30 | 40.90 | 0.00 | - | 1 | 478 | 32.37% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 405.00 | 57.40 | 42.05 | 43.15 | 0.00 | - | 12 | 59 | 32.42% |
| META251219P00410000 | 2024-05-13 9:47AM EDT | 410.00 | 47.55 | 44.05 | 44.95 | 0.00 | - | 10 | 729 | 32.21% |
| META251219P00415000 | 2024-05-13 11:41AM EDT | 415.00 | 48.30 | 45.70 | 46.35 | 0.00 | - | 20 | 80 | 31.79% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 420.00 | 63.31 | 47.70 | 48.70 | 0.00 | - | 3 | 256 | 31.80% |
| META251219P00425000 | 2024-05-08 9:30AM EDT | 425.00 | 49.85 | 49.60 | 50.25 | -4.27 | -7.89% | 4 | 483 | 31.41% |
| META251219P00430000 | 2024-05-20 3:19PM EDT | 430.00 | 51.95 | 51.80 | 52.65 | -1.55 | -2.90% | 20 | 1,867 | 31.40% |
| META251219P00435000 | 2024-05-20 3:58PM EDT | 435.00 | 54.25 | 53.75 | 54.30 | +2.27 | +4.37% | 12 | 131 | 31.02% |
| META251219P00440000 | 2024-05-20 3:59PM EDT | 440.00 | 56.35 | 55.85 | 56.90 | -0.45 | -0.79% | 7 | 86 | 31.05% |
| META251219P00445000 | 2024-05-20 3:55PM EDT | 445.00 | 58.65 | 57.95 | 59.15 | -14.79 | -20.14% | 19 | 20 | 30.89% |
| META251219P00450000 | 2024-05-17 3:44PM EDT | 450.00 | 60.46 | 60.20 | 61.35 | 0.00 | - | 1 | 35 | 30.69% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 455.00 | 77.29 | 62.65 | 63.60 | 0.00 | - | 3 | 25 | 30.50% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 64.02 | 64.80 | 65.95 | 0.00 | - | 2 | 26 | 30.32% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 465.00 | 67.64 | 67.15 | 68.35 | -18.22 | -21.22% | 1 | 22 | 30.14% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 470.00 | 68.95 | 69.60 | 70.80 | 0.00 | - | 2 | 48 | 29.97% |
| META251219P00475000 | 2024-05-07 1:55PM EDT | 475.00 | 75.92 | 72.15 | 73.30 | 0.00 | - | 2 | 101 | 29.79% |
| META251219P00480000 | 2024-05-14 11:32AM EDT | 480.00 | 76.50 | 74.80 | 75.80 | 0.00 | - | 6 | 198 | 29.59% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 485.00 | 82.30 | 77.10 | 78.35 | 0.00 | - | 1 | 75 | 29.39% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 490.00 | 78.95 | 79.80 | 80.90 | 0.00 | - | 3 | 70 | 29.17% |
| META251219P00495000 | 2024-05-13 1:36PM EDT | 495.00 | 85.35 | 82.55 | 83.60 | 0.00 | - | 2 | 94 | 28.99% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 500.00 | 88.11 | 85.15 | 86.45 | 0.00 | - | 2 | 115 | 28.85% |
| META251219P00505000 | 2024-05-16 2:14PM EDT | 505.00 | 87.00 | 87.90 | 89.30 | 0.00 | - | 1 | 824 | 28.69% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 510.00 | 94.70 | 90.70 | 91.90 | 0.00 | - | 3 | 2,066 | 28.40% |
| META251219P00515000 | 2024-05-13 1:06PM EDT | 515.00 | 97.05 | 93.45 | 95.00 | 0.00 | - | 15 | 27 | 28.31% |
| META251219P00520000 | 2024-05-16 2:06PM EDT | 520.00 | 95.65 | 96.45 | 97.80 | 0.00 | - | 1 | 60 | 28.06% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 525.00 | 117.47 | 99.40 | 100.70 | 0.00 | - | 30 | 175 | 27.84% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 530.00 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 26.96% |
| META251219P00535000 | 2024-05-15 1:29PM EDT | 535.00 | 103.60 | 105.60 | 106.95 | 0.00 | - | 4 | 12 | 27.51% |
| META251219P00540000 | 2024-05-13 1:35PM EDT | 540.00 | 111.80 | 108.75 | 109.90 | 0.00 | - | 2 | 112 | 27.24% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 29.70% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 550.00 | 141.45 | 114.85 | 116.40 | 0.00 | - | 7 | 41 | 26.89% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 116.10 | 117.90 | 0.00 | - | 8 | 17 | 25.89% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 560.00 | 119.40 | 121.20 | 123.15 | 0.00 | - | 2 | 24 | 26.56% |
| META251219P00570000 | 2024-05-14 11:25AM EDT | 570.00 | 129.90 | 127.20 | 130.90 | 0.00 | - | 3 | 17 | 26.61% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 580.00 | 133.10 | 132.55 | 135.95 | 0.00 | - | 4 | 8 | 25.29% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 139.85 | 142.85 | 0.00 | - | 20 | 28 | 24.72% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 600.00 | 154.90 | 148.45 | 152.35 | 0.00 | - | 1 | 50 | 25.39% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 19.36% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 620.00 | 188.35 | 164.05 | 167.50 | 0.00 | - | 2 | 14 | 24.50% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 171.50 | 175.25 | 0.00 | - | 2 | 14 | 24.00% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 20.93% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 650.00 | 190.31 | 187.65 | 191.45 | 0.00 | - | 4 | 2 | 23.05% |
| META251219P00660000 | 2024-05-14 11:33AM EDT | 660.00 | 198.59 | 196.50 | 199.80 | 0.00 | - | - | 1 | 22.55% |
| META251219P00680000 | 2024-05-14 2:47PM EDT | 680.00 | 213.99 | 213.25 | 217.05 | 0.00 | - | - | 1 | 21.58% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 43.14% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 0.00% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.