Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 457.00 | 459.65 | 0.00 | - | 1 | 3 | 0.00% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 452.00 | 454.40 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 433.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 518.65% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| 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 | 213.50% |
| META240920C00090000 | 2024-02-16 10:52AM EDT | 90.00 | 385.00 | 393.65 | 397.50 | 0.00 | - | 10 | 75 | 195.47% |
| META240920C00095000 | 2024-02-28 3:11PM EDT | 95.00 | 393.31 | 390.75 | 393.85 | 0.00 | - | 2 | 41 | 201.60% |
| META240920C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 331.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 385.43 | 368.30 | 370.65 | 0.00 | - | 1 | 542 | 119.48% |
| META240920C00115000 | 2024-05-02 3:20PM EDT | 115.00 | 329.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00120000 | 2024-05-23 10:37AM EDT | 120.00 | 350.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00125000 | 2024-05-07 12:30PM EDT | 125.00 | 346.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00130000 | 2024-05-28 11:09AM EDT | 130.00 | 348.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00135000 | 2024-04-29 3:01PM EDT | 135.00 | 297.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00140000 | 2024-05-22 2:24PM EDT | 140.00 | 330.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00145000 | 2024-05-17 3:47PM EDT | 145.00 | 328.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00150000 | 2024-05-17 2:48PM EDT | 150.00 | 322.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00155000 | 2024-04-30 3:29PM EDT | 155.00 | 281.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00160000 | 2024-05-28 9:38AM EDT | 160.00 | 320.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00165000 | 2024-05-13 11:21AM EDT | 165.00 | 303.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00170000 | 2024-05-28 3:04PM EDT | 170.00 | 309.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00175000 | 2024-05-28 3:19PM EDT | 175.00 | 304.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| META240920C00180000 | 2024-05-28 3:03PM EDT | 180.00 | 300.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00185000 | 2024-05-28 3:16PM EDT | 185.00 | 294.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META240920C00190000 | 2024-05-28 2:40PM EDT | 190.00 | 288.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00195000 | 2024-05-28 3:35PM EDT | 195.00 | 285.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00200000 | 2024-05-28 3:24PM EDT | 200.00 | 280.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00205000 | 2024-05-28 3:24PM EDT | 205.00 | 275.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00210000 | 2024-05-28 3:13PM EDT | 210.00 | 270.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00215000 | 2024-04-29 3:39PM EDT | 215.00 | 218.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00220000 | 2024-05-28 3:19PM EDT | 220.00 | 260.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00225000 | 2024-05-28 2:39PM EDT | 225.00 | 254.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00230000 | 2024-05-28 12:29PM EDT | 230.00 | 250.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240920C00235000 | 2024-05-28 12:01PM EDT | 235.00 | 246.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00240000 | 2024-05-28 3:58PM EDT | 240.00 | 243.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00245000 | 2024-05-28 11:47AM EDT | 245.00 | 235.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00250000 | 2024-05-28 12:00PM EDT | 250.00 | 231.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00255000 | 2024-05-28 3:13PM EDT | 255.00 | 226.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240920C00260000 | 2024-05-28 11:45AM EDT | 260.00 | 220.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00265000 | 2024-05-28 11:45AM EDT | 265.00 | 215.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00270000 | 2024-05-28 11:55AM EDT | 270.00 | 211.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00275000 | 2024-05-28 9:43AM EDT | 275.00 | 208.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00280000 | 2024-05-28 11:46AM EDT | 280.00 | 201.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00285000 | 2024-04-25 1:42PM EDT | 285.00 | 160.47 | 196.15 | 199.40 | 0.00 | - | 5 | 210 | 58.35% |
| META240920C00290000 | 2024-05-28 11:55AM EDT | 290.00 | 192.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00295000 | 2024-05-28 11:05AM EDT | 295.00 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00300000 | 2024-05-28 3:38PM EDT | 300.00 | 182.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00305000 | 2024-05-24 12:42PM EDT | 305.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00310000 | 2024-05-28 3:58PM EDT | 310.00 | 175.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00315000 | 2024-05-28 11:28AM EDT | 315.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00320000 | 2024-05-28 11:28AM EDT | 320.00 | 163.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00325000 | 2024-05-20 1:26PM EDT | 325.00 | 151.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00330000 | 2024-05-28 11:27AM EDT | 330.00 | 153.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00335000 | 2024-05-28 11:26AM EDT | 335.00 | 148.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00340000 | 2024-05-28 11:27AM EDT | 340.00 | 144.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240920C00345000 | 2024-05-28 11:29AM EDT | 345.00 | 139.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240920C00350000 | 2024-05-28 1:46PM EDT | 350.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00355000 | 2024-05-28 3:49PM EDT | 355.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240920C00360000 | 2024-05-28 11:24AM EDT | 360.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00365000 | 2024-05-28 11:46AM EDT | 365.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240920C00370000 | 2024-05-28 11:23AM EDT | 370.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00375000 | 2024-05-28 11:24AM EDT | 375.00 | 112.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00380000 | 2024-05-28 11:26AM EDT | 380.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00385000 | 2024-05-28 11:23AM EDT | 385.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00390000 | 2024-05-28 3:49PM EDT | 390.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00395000 | 2024-05-28 3:49PM EDT | 395.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00400000 | 2024-05-28 2:07PM EDT | 400.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240920C00405000 | 2024-05-28 3:50PM EDT | 405.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920C00410000 | 2024-05-16 3:03PM EDT | 410.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00415000 | 2024-05-23 10:43AM EDT | 415.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00420000 | 2024-05-28 1:15PM EDT | 420.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00425000 | 2024-05-28 12:27PM EDT | 425.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240920C00430000 | 2024-05-28 2:25PM EDT | 430.00 | 68.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00435000 | 2024-05-24 11:31AM EDT | 435.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00440000 | 2024-05-28 10:01AM EDT | 440.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00445000 | 2024-05-24 3:36PM EDT | 445.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240920C00450000 | 2024-05-28 3:59PM EDT | 450.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META240920C00455000 | 2024-05-24 1:59PM EDT | 455.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240920C00460000 | 2024-05-28 3:42PM EDT | 460.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META240920C00465000 | 2024-05-28 2:13PM EDT | 465.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920C00470000 | 2024-05-28 3:58PM EDT | 470.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| META240920C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.01% |
| META240920C00490000 | 2024-05-28 3:32PM EDT | 490.00 | 33.39 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| META240920C00500000 | 2024-05-28 3:58PM EDT | 500.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| META240920C00510000 | 2024-05-28 3:33PM EDT | 510.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META240920C00520000 | 2024-05-28 1:28PM EDT | 520.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| META240920C00530000 | 2024-05-28 3:56PM EDT | 530.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META240920C00540000 | 2024-05-28 3:04PM EDT | 540.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META240920C00550000 | 2024-05-28 3:25PM EDT | 550.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| META240920C00560000 | 2024-05-28 3:49PM EDT | 560.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META240920C00570000 | 2024-05-28 9:49AM EDT | 570.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META240920C00580000 | 2024-05-24 3:56PM EDT | 580.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META240920C00590000 | 2024-05-24 3:12PM EDT | 590.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META240920C00600000 | 2024-05-28 2:13PM EDT | 600.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| META240920C00610000 | 2024-05-28 12:51PM EDT | 610.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META240920C00620000 | 2024-05-28 9:53AM EDT | 620.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META240920C00630000 | 2024-05-24 12:06PM EDT | 630.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920C00640000 | 2024-05-16 10:04AM EDT | 640.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920C00650000 | 2024-05-28 9:47AM EDT | 650.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00660000 | 2024-05-10 1:49PM EDT | 660.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00670000 | 2024-05-24 10:20AM EDT | 670.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00680000 | 2024-05-28 2:58PM EDT | 680.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240920C00690000 | 2024-05-23 11:56AM EDT | 690.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00700000 | 2024-05-28 3:45PM EDT | 700.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240920C00710000 | 2024-05-21 12:41PM EDT | 710.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920C00720000 | 2024-05-17 9:30AM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00730000 | 2024-05-28 2:13PM EDT | 730.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240920C00740000 | 2024-05-21 3:55PM EDT | 740.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00750000 | 2024-05-28 9:39AM EDT | 750.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00760000 | 2024-05-22 3:47PM EDT | 760.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00770000 | 2024-05-22 2:32PM EDT | 770.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00780000 | 2024-05-22 2:32PM EDT | 780.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00790000 | 2024-05-22 2:32PM EDT | 790.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920C00800000 | 2024-05-24 12:20PM EDT | 800.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META240920C00810000 | 2024-05-22 3:46PM EDT | 810.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| META240920C00820000 | 2024-05-28 1:44PM EDT | 820.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.37 | 0.54 | 0.00 | - | 17 | 21 | 42.36% |
| META240920C00840000 | 2024-05-28 9:37AM EDT | 840.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00850000 | 2024-05-20 9:38AM EDT | 850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00860000 | 2024-05-01 9:33AM EDT | 860.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00870000 | 2024-05-28 3:33PM EDT | 870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240920C00880000 | 2024-05-28 1:26PM EDT | 880.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.03 | 0.17 | 0.00 | - | 2 | 13 | 41.07% |
| META240920C00900000 | 2024-05-06 1:47PM EDT | 900.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00910000 | 2024-05-16 12:37PM EDT | 910.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00920000 | 2024-05-13 10:11AM EDT | 920.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00930000 | 2024-05-13 3:35PM EDT | 930.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240920C00940000 | 2024-05-20 3:45PM EDT | 940.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00950000 | 2024-05-17 2:14PM EDT | 950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00960000 | 2024-05-16 9:48AM EDT | 960.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| META240920C00970000 | 2024-05-23 9:59AM EDT | 970.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C00980000 | 2024-05-24 3:12PM EDT | 980.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240920C00990000 | 2024-04-30 12:15PM EDT | 990.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920C01000000 | 2024-05-28 12:11PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
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 | 237.50% |
| META240920P00010000 | 2024-05-02 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240920P00015000 | 2024-04-24 2:43PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 43 | 216.41% |
| META240920P00040000 | 2023-12-11 4:22PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 135.94% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 130.47% |
| META240920P00060000 | 2024-05-23 1:12PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 116.41% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 113.67% |
| META240920P00075000 | 2024-04-22 2:26PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| META240920P00080000 | 2024-05-23 11:10AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240920P00085000 | 2024-05-23 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240920P00090000 | 2024-05-23 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240920P00095000 | 2024-05-22 3:19PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| META240920P00100000 | 2024-05-23 1:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240920P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 40 | 66 | 91.60% |
| META240920P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META240920P00115000 | 2024-05-22 3:19PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META240920P00120000 | 2024-05-22 3:20PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240920P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 41 | 340 | 80.47% |
| META240920P00130000 | 2024-05-22 3:03PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| META240920P00135000 | 2024-05-16 9:45AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240920P00140000 | 2024-05-22 2:52PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240920P00145000 | 2024-05-22 2:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240920P00150000 | 2024-05-24 10:46AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| META240920P00155000 | 2024-03-27 11:10AM EDT | 155.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 6 | 76.66% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 160.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 11 | 120 | 67.97% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 131 | 232 | 66.60% |
| META240920P00170000 | 2024-04-29 10:51AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240920P00175000 | 2024-05-01 10:46AM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240920P00185000 | 2024-05-08 12:11PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240920P00190000 | 2024-05-24 9:30AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00195000 | 2024-05-24 9:30AM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00200000 | 2024-05-24 10:46AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| META240920P00205000 | 2024-05-22 12:16PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240920P00210000 | 2024-05-24 10:16AM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00215000 | 2024-05-06 10:53AM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00225000 | 2024-05-23 11:29AM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240920P00230000 | 2024-05-09 12:08PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00235000 | 2024-05-20 11:47AM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00240000 | 2024-05-28 10:05AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240920P00245000 | 2024-05-14 10:40AM EDT | 245.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00250000 | 2024-05-28 1:11PM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| META240920P00255000 | 2024-05-28 10:47AM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00260000 | 2024-05-23 10:58AM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240920P00265000 | 2024-05-17 9:45AM EDT | 265.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00270000 | 2024-05-22 3:54PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00275000 | 2024-05-28 1:58PM EDT | 275.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240920P00280000 | 2024-05-24 12:18PM EDT | 280.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240920P00285000 | 2024-05-23 11:06AM EDT | 285.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| META240920P00290000 | 2024-05-28 12:35PM EDT | 290.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00295000 | 2024-05-24 12:19PM EDT | 295.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00300000 | 2024-05-28 12:27PM EDT | 300.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240920P00305000 | 2024-05-23 10:47AM EDT | 305.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00310000 | 2024-05-28 3:53PM EDT | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00315000 | 2024-05-28 1:09PM EDT | 315.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240920P00320000 | 2024-05-17 3:31PM EDT | 320.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240920P00325000 | 2024-05-28 3:20PM EDT | 325.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920P00330000 | 2024-05-28 11:18AM EDT | 330.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00335000 | 2024-05-24 3:31PM EDT | 335.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920P00340000 | 2024-05-28 10:20AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920P00345000 | 2024-05-23 1:15PM EDT | 345.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920P00350000 | 2024-05-28 12:23PM EDT | 350.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META240920P00355000 | 2024-05-24 2:13PM EDT | 355.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240920P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240920P00365000 | 2024-05-28 2:15PM EDT | 365.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240920P00370000 | 2024-05-28 12:51PM EDT | 370.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| META240920P00375000 | 2024-05-28 2:15PM EDT | 375.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| META240920P00380000 | 2024-05-28 11:02AM EDT | 380.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| META240920P00385000 | 2024-05-28 3:04PM EDT | 385.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| META240920P00390000 | 2024-05-28 2:35PM EDT | 390.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| META240920P00395000 | 2024-05-24 3:13PM EDT | 395.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META240920P00400000 | 2024-05-28 3:30PM EDT | 400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| META240920P00405000 | 2024-05-28 12:56PM EDT | 405.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META240920P00410000 | 2024-05-28 11:54AM EDT | 410.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META240920P00415000 | 2024-05-23 2:58PM EDT | 415.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META240920P00420000 | 2024-05-28 10:56AM EDT | 420.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META240920P00425000 | 2024-05-28 11:24AM EDT | 425.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META240920P00430000 | 2024-05-28 3:57PM EDT | 430.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| META240920P00435000 | 2024-05-28 3:48PM EDT | 435.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| META240920P00440000 | 2024-05-28 1:28PM EDT | 440.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| META240920P00445000 | 2024-05-24 10:55AM EDT | 445.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| META240920P00450000 | 2024-05-28 3:27PM EDT | 450.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| META240920P00455000 | 2024-05-28 2:51PM EDT | 455.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| META240920P00460000 | 2024-05-28 1:29PM EDT | 460.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| META240920P00465000 | 2024-05-28 3:15PM EDT | 465.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META240920P00470000 | 2024-05-28 3:46PM EDT | 470.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| META240920P00480000 | 2024-05-28 12:51PM EDT | 480.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00490000 | 2024-05-28 3:50PM EDT | 490.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META240920P00500000 | 2024-05-28 3:33PM EDT | 500.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00510000 | 2024-05-24 1:24PM EDT | 510.00 | 51.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240920P00520000 | 2024-05-28 2:36PM EDT | 520.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920P00530000 | 2024-05-28 2:36PM EDT | 530.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00540000 | 2024-05-24 11:02AM EDT | 540.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00550000 | 2024-05-24 11:13AM EDT | 550.00 | 77.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 560.00 | 100.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 570.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 580.00 | 162.00 | 102.95 | 105.10 | 0.00 | - | 1 | 32 | 28.76% |
| META240920P00590000 | 2024-05-17 1:58PM EDT | 590.00 | 119.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00600000 | 2024-05-24 2:10PM EDT | 600.00 | 123.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 36.10% |
| 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 | 76.01% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 170.65 | 173.10 | 0.00 | - | 4 | 0 | 35.38% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 167.80 | 180.65 | 183.10 | 0.00 | - | - | 0 | 36.70% |
| META240920P00680000 | 2024-05-13 11:32AM EDT | 680.00 | 213.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 236.20 | 240.00 | 0.00 | - | - | 0 | 53.85% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 246.20 | 250.00 | 0.00 | - | - | 0 | 55.16% |
| META240920P00730000 | 2024-05-17 1:58PM EDT | 730.00 | 258.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 750.00 | 318.81 | 270.65 | 273.05 | 0.00 | - | - | 0 | 47.19% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 346.20 | 350.00 | 0.00 | - | - | 0 | 66.90% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 356.85 | 360.00 | 0.00 | - | - | 0 | 68.61% |
© 2024 Yahoo. All rights reserved.