Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 606 | 0.00% |
| META250117C00010000 | 2024-04-24 2:54PM EDT | 10.00 | 480.03 | 466.20 | 470.15 | 0.00 | - | 70 | 10 | 201.17% |
| 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 | 328.69% |
| 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 | 64 | 0.00% |
| META250117C00050000 | 2024-04-12 11:56AM EDT | 50.00 | 466.95 | 425.05 | 428.50 | 0.00 | - | 1 | 1,430 | 0.00% |
| META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 350.17% |
| META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 425.20 | 429.00 | 0.00 | - | 1 | 104 | 182.63% |
| META250117C00065000 | 2024-05-07 12:06PM EDT | 65.00 | 407.11 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| META250117C00070000 | 2024-05-28 3:00PM EDT | 70.00 | 408.50 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| META250117C00075000 | 2024-04-19 10:40AM EDT | 75.00 | 413.08 | 396.50 | 400.20 | 0.00 | - | 1 | 274 | 0.00% |
| META250117C00080000 | 2024-05-15 2:24PM EDT | 80.00 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 211.35% |
| 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 | 755 | 0.00% |
| META250117C00100000 | 2024-05-15 2:05PM EDT | 100.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 30 | 3,361 | 0.00% |
| META250117C00105000 | 2024-05-07 1:43PM EDT | 105.00 | 366.50 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| META250117C00110000 | 2024-05-28 2:17PM EDT | 110.00 | 370.80 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 0.00% |
| META250117C00115000 | 2024-05-24 12:57PM EDT | 115.00 | 364.30 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| META250117C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 3 | 873 | 0.00% |
| META250117C00125000 | 2024-05-28 3:10PM EDT | 125.00 | 355.50 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| META250117C00130000 | 2024-05-20 1:59PM EDT | 130.00 | 343.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,423 | 0.00% |
| META250117C00135000 | 2024-05-20 1:59PM EDT | 135.00 | 339.03 | 0.00 | 0.00 | 0.00 | - | 3 | 983 | 0.00% |
| META250117C00140000 | 2024-05-28 11:09AM EDT | 140.00 | 340.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,571 | 0.00% |
| META250117C00145000 | 2024-04-30 11:55AM EDT | 145.00 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| META250117C00150000 | 2024-05-21 1:59PM EDT | 150.00 | 318.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7,223 | 0.00% |
| META250117C00155000 | 2024-04-29 3:36PM EDT | 155.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,206 | 0.00% |
| META250117C00160000 | 2024-05-03 3:05PM EDT | 160.00 | 298.14 | 0.00 | 0.00 | 0.00 | - | 19 | 2,139 | 0.00% |
| META250117C00165000 | 2024-05-28 11:08AM EDT | 165.00 | 316.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4,327 | 0.00% |
| META250117C00170000 | 2024-05-20 12:29PM EDT | 170.00 | 307.30 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 0.00% |
| META250117C00175000 | 2024-05-21 3:15PM EDT | 175.00 | 295.60 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| META250117C00180000 | 2024-05-09 1:57PM EDT | 180.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 20 | 611 | 0.00% |
| META250117C00185000 | 2024-05-24 10:55AM EDT | 185.00 | 298.50 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| META250117C00190000 | 2024-05-17 12:41PM EDT | 190.00 | 286.93 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 0.00% |
| META250117C00195000 | 2024-05-14 10:03AM EDT | 195.00 | 274.59 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| META250117C00200000 | 2024-05-24 10:27AM EDT | 200.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,530 | 0.00% |
| META250117C00210000 | 2024-05-28 9:41AM EDT | 210.00 | 275.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,096 | 0.00% |
| META250117C00220000 | 2024-05-28 1:22PM EDT | 220.00 | 265.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,051 | 0.00% |
| META250117C00230000 | 2024-05-23 11:15AM EDT | 230.00 | 247.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,068 | 0.00% |
| META250117C00240000 | 2024-05-28 9:35AM EDT | 240.00 | 247.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2,763 | 0.00% |
| META250117C00250000 | 2024-05-28 10:00AM EDT | 250.00 | 236.82 | 0.00 | 0.00 | 0.00 | - | 17 | 13,417 | 0.00% |
| META250117C00260000 | 2024-05-24 3:09PM EDT | 260.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,113 | 0.00% |
| META250117C00270000 | 2024-05-21 1:59PM EDT | 270.00 | 205.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 0.00% |
| META250117C00280000 | 2024-05-23 12:56PM EDT | 280.00 | 199.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,523 | 0.00% |
| META250117C00290000 | 2024-05-24 9:52AM EDT | 290.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,481 | 0.00% |
| META250117C00300000 | 2024-05-28 11:48AM EDT | 300.00 | 189.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6,068 | 0.00% |
| META250117C00310000 | 2024-05-17 3:51PM EDT | 310.00 | 175.69 | 0.00 | 0.00 | 0.00 | - | 4 | 5,525 | 0.00% |
| META250117C00320000 | 2024-05-24 11:13AM EDT | 320.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15,930 | 0.00% |
| META250117C00330000 | 2024-05-28 9:46AM EDT | 330.00 | 163.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10,890 | 0.00% |
| META250117C00340000 | 2024-05-24 12:27PM EDT | 340.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 0.00% |
| META250117C00350000 | 2024-05-28 3:58PM EDT | 350.00 | 148.75 | 0.00 | 0.00 | 0.00 | - | 21 | 10,339 | 0.00% |
| META250117C00360000 | 2024-05-20 1:10PM EDT | 360.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,097 | 0.00% |
| META250117C00370000 | 2024-05-21 11:47AM EDT | 370.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| META250117C00380000 | 2024-05-24 2:49PM EDT | 380.00 | 122.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8,650 | 0.00% |
| META250117C00390000 | 2024-05-28 2:03PM EDT | 390.00 | 115.32 | 0.00 | 0.00 | 0.00 | - | 6 | 3,006 | 0.00% |
| META250117C00395000 | 2024-05-17 3:44PM EDT | 395.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,151 | 0.00% |
| META250117C00400000 | 2024-05-28 2:40PM EDT | 400.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | 39 | 12,143 | 0.00% |
| META250117C00405000 | 2024-05-24 1:34PM EDT | 405.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 0.00% |
| META250117C00410000 | 2024-05-28 3:12PM EDT | 410.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 175 | 1,991 | 0.00% |
| META250117C00415000 | 2024-05-24 11:01AM EDT | 415.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,001 | 0.00% |
| META250117C00420000 | 2024-05-28 11:06AM EDT | 420.00 | 92.72 | 0.00 | 0.00 | 0.00 | - | 1 | 7,723 | 0.00% |
| META250117C00425000 | 2024-05-24 2:52PM EDT | 425.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 0.00% |
| META250117C00430000 | 2024-05-28 3:12PM EDT | 430.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 10 | 987 | 0.00% |
| META250117C00435000 | 2024-05-28 3:41PM EDT | 435.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,229 | 0.00% |
| META250117C00440000 | 2024-05-28 10:28AM EDT | 440.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 0.00% |
| META250117C00445000 | 2024-05-28 9:47AM EDT | 445.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| META250117C00450000 | 2024-05-28 3:58PM EDT | 450.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 43 | 6,301 | 0.00% |
| META250117C00455000 | 2024-05-28 11:13AM EDT | 455.00 | 71.23 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| META250117C00460000 | 2024-05-28 3:38PM EDT | 460.00 | 69.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,682 | 0.00% |
| META250117C00465000 | 2024-05-28 9:58AM EDT | 465.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| META250117C00470000 | 2024-05-28 3:56PM EDT | 470.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,083 | 0.00% |
| META250117C00475000 | 2024-05-28 3:34PM EDT | 475.00 | 61.31 | 0.00 | 0.00 | 0.00 | - | 38 | 1,131 | 0.00% |
| META250117C00480000 | 2024-05-28 3:42PM EDT | 480.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 27 | 3,112 | 0.01% |
| META250117C00485000 | 2024-05-28 1:20PM EDT | 485.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 0.39% |
| META250117C00490000 | 2024-05-28 1:37PM EDT | 490.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 5 | 2,755 | 0.78% |
| META250117C00495000 | 2024-05-28 1:45PM EDT | 495.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.78% |
| META250117C00500000 | 2024-05-28 3:59PM EDT | 500.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 178 | 14,419 | 1.56% |
| META250117C00505000 | 2024-05-28 10:33AM EDT | 505.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 1.56% |
| META250117C00510000 | 2024-05-28 3:00PM EDT | 510.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,693 | 1.56% |
| META250117C00515000 | 2024-05-28 1:28PM EDT | 515.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 3 | 492 | 1.56% |
| META250117C00520000 | 2024-05-28 3:15PM EDT | 520.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 15 | 1,346 | 1.56% |
| META250117C00525000 | 2024-05-28 11:59AM EDT | 525.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 8 | 958 | 3.13% |
| META250117C00530000 | 2024-05-28 3:59PM EDT | 530.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 95 | 1,412 | 3.13% |
| META250117C00535000 | 2024-05-24 11:13AM EDT | 535.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| META250117C00540000 | 2024-05-28 9:45AM EDT | 540.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 3.13% |
| META250117C00545000 | 2024-05-28 1:36PM EDT | 545.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 15 | 398 | 3.13% |
| META250117C00550000 | 2024-05-28 3:35PM EDT | 550.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 28 | 10,358 | 3.13% |
| META250117C00555000 | 2024-05-24 10:06AM EDT | 555.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 3.13% |
| META250117C00560000 | 2024-05-24 3:53PM EDT | 560.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 3.13% |
| META250117C00570000 | 2024-05-28 3:13PM EDT | 570.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 3.13% |
| META250117C00580000 | 2024-05-28 2:33PM EDT | 580.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,376 | 6.25% |
| META250117C00590000 | 2024-05-28 9:30AM EDT | 590.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 892 | 6.25% |
| META250117C00600000 | 2024-05-28 2:05PM EDT | 600.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 90 | 7,368 | 6.25% |
| META250117C00610000 | 2024-05-28 3:59PM EDT | 610.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 6.25% |
| META250117C00620000 | 2024-05-24 3:57PM EDT | 620.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,696 | 6.25% |
| META250117C00630000 | 2024-05-24 2:33PM EDT | 630.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 2 | 844 | 6.25% |
| META250117C00640000 | 2024-05-28 1:49PM EDT | 640.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,027 | 6.25% |
| META250117C00650000 | 2024-05-28 3:57PM EDT | 650.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,315 | 6.25% |
| META250117C00660000 | 2024-05-24 11:10AM EDT | 660.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 6.25% |
| META250117C00670000 | 2024-05-28 10:09AM EDT | 670.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 6.25% |
| META250117C00680000 | 2024-05-28 12:17PM EDT | 680.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,944 | 6.25% |
| META250117C00690000 | 2024-05-28 3:36PM EDT | 690.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 51 | 501 | 6.25% |
| META250117C00700000 | 2024-05-28 3:41PM EDT | 700.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 55 | 3,592 | 6.25% |
| META250117C00710000 | 2024-05-28 11:30AM EDT | 710.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,585 | 12.50% |
| META250117C00720000 | 2024-05-24 3:54PM EDT | 720.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,571 | 12.50% |
| META250117C00730000 | 2024-05-24 12:20PM EDT | 730.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 12.50% |
| META250117C00740000 | 2024-05-16 3:38PM EDT | 740.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 56 | 72 | 12.50% |
| META250117C00750000 | 2024-05-28 9:32AM EDT | 750.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 12.50% |
| META250117C00760000 | 2024-05-21 12:07PM EDT | 760.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 12 | 261 | 12.50% |
| META250117C00770000 | 2024-05-23 1:10PM EDT | 770.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| META250117C00780000 | 2024-05-28 3:41PM EDT | 780.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| META250117C00790000 | 2024-05-28 1:39PM EDT | 790.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| META250117C00800000 | 2024-05-28 9:52AM EDT | 800.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 12.50% |
| META250117C00810000 | 2024-05-15 2:34PM EDT | 810.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 12.50% |
| META250117C00820000 | 2024-05-24 10:10AM EDT | 820.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| META250117C00830000 | 2024-05-24 11:44AM EDT | 830.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 12.50% |
| META250117C00840000 | 2024-05-13 11:30AM EDT | 840.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| META250117C00850000 | 2024-05-15 10:58AM EDT | 850.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| META250117C00860000 | 2024-05-24 1:43PM EDT | 860.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| META250117C00870000 | 2024-05-24 3:09PM EDT | 870.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| META250117C00880000 | 2024-05-28 11:19AM EDT | 880.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| META250117C00890000 | 2024-05-24 10:19AM EDT | 890.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| META250117C00900000 | 2024-05-28 9:32AM EDT | 900.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| META250117C00910000 | 2024-05-21 2:56PM EDT | 910.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 156 | 12.50% |
| META250117C00920000 | 2024-05-24 9:30AM EDT | 920.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| META250117C00930000 | 2024-05-10 12:13PM EDT | 930.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| META250117C00940000 | 2024-05-24 1:43PM EDT | 940.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| META250117C00950000 | 2024-05-23 1:52PM EDT | 950.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 859 | 12.50% |
| META250117C00960000 | 2024-05-21 11:01AM EDT | 960.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| META250117C00970000 | 2024-05-16 9:53AM EDT | 970.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| META250117C00980000 | 2024-05-28 2:22PM EDT | 980.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| META250117C00990000 | 2024-05-06 3:55PM EDT | 990.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 12.50% |
| META250117C01000000 | 2024-05-28 3:57PM EDT | 1,000.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 122 | 960 | 12.50% |
| META250117C01010000 | 2024-05-24 9:30AM EDT | 1,010.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| META250117C01020000 | 2024-05-20 9:50AM EDT | 1,020.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| META250117C01030000 | 2024-05-28 3:58PM EDT | 1,030.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 1,066 | 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 | 168.75% |
| META250117P00010000 | 2024-05-16 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,579 | 50.00% |
| META250117P00015000 | 2024-05-16 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,740 | 50.00% |
| META250117P00020000 | 2024-05-17 11:23AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,075 | 50.00% |
| META250117P00025000 | 2024-05-16 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,077 | 50.00% |
| META250117P00030000 | 2024-05-15 2:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,646 | 50.00% |
| META250117P00035000 | 2024-05-15 11:52AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 50.00% |
| META250117P00040000 | 2024-05-21 10:36AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,319 | 50.00% |
| META250117P00045000 | 2024-05-21 2:34PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 50.00% |
| META250117P00050000 | 2024-05-24 10:52AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,431 | 50.00% |
| META250117P00055000 | 2024-05-20 3:02PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 50.00% |
| META250117P00060000 | 2024-05-23 2:53PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 50.00% |
| META250117P00065000 | 2024-05-23 2:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 50.00% |
| META250117P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 50.00% |
| META250117P00075000 | 2024-05-24 2:32PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 50.00% |
| META250117P00080000 | 2024-05-24 2:28PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,453 | 50.00% |
| META250117P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 50.00% |
| META250117P00090000 | 2024-05-01 1:48PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 1,341 | 50.00% |
| META250117P00095000 | 2024-05-22 2:11PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 786 | 50.00% |
| META250117P00100000 | 2024-05-24 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4,707 | 50.00% |
| META250117P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 1,304 | 66.21% |
| META250117P00110000 | 2024-05-20 3:44PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,658 | 25.00% |
| META250117P00115000 | 2024-05-22 10:22AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 25.00% |
| META250117P00120000 | 2024-05-24 11:35AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5,220 | 25.00% |
| META250117P00125000 | 2024-05-24 10:29AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,263 | 25.00% |
| META250117P00130000 | 2024-05-22 2:44PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 2,188 | 25.00% |
| META250117P00135000 | 2024-04-25 10:53AM EDT | 135.00 | 0.50 | 0.10 | 0.22 | 0.00 | - | 1 | 1,675 | 60.25% |
| META250117P00140000 | 2024-05-24 12:29PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,343 | 25.00% |
| META250117P00145000 | 2024-04-29 3:39PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 1,503 | 25.00% |
| META250117P00150000 | 2024-05-23 3:09PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 5,717 | 25.00% |
| META250117P00155000 | 2024-05-24 12:29PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,802 | 25.00% |
| META250117P00160000 | 2024-05-24 11:54AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 3,489 | 25.00% |
| META250117P00165000 | 2024-05-14 10:38AM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,057 | 25.00% |
| META250117P00170000 | 2024-05-15 12:33PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 43 | 1,258 | 25.00% |
| META250117P00175000 | 2024-05-21 3:54PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 25.00% |
| META250117P00180000 | 2024-05-20 11:51AM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 25.00% |
| META250117P00185000 | 2024-05-01 11:35AM EDT | 185.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 914 | 25.00% |
| META250117P00190000 | 2024-05-28 1:33PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 1,459 | 25.00% |
| META250117P00195000 | 2024-05-28 12:15PM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2,098 | 25.00% |
| META250117P00200000 | 2024-05-28 3:40PM EDT | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 34 | 6,920 | 25.00% |
| META250117P00210000 | 2024-05-24 1:21PM EDT | 210.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3,154 | 25.00% |
| META250117P00220000 | 2024-05-28 10:19AM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 2,623 | 25.00% |
| META250117P00230000 | 2024-05-23 9:59AM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3,033 | 12.50% |
| META250117P00240000 | 2024-05-28 10:05AM EDT | 240.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 155 | 2,083 | 12.50% |
| META250117P00250000 | 2024-05-28 3:22PM EDT | 250.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 13,672 | 12.50% |
| META250117P00260000 | 2024-05-28 1:11PM EDT | 260.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5,104 | 12.50% |
| META250117P00270000 | 2024-05-23 1:55PM EDT | 270.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 63 | 6,197 | 12.50% |
| META250117P00280000 | 2024-05-28 3:24PM EDT | 280.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,736 | 12.50% |
| META250117P00290000 | 2024-05-28 11:39AM EDT | 290.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,611 | 12.50% |
| META250117P00300000 | 2024-05-28 1:43PM EDT | 300.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 17 | 6,107 | 12.50% |
| META250117P00310000 | 2024-05-28 12:21PM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,658 | 12.50% |
| META250117P00320000 | 2024-05-28 12:21PM EDT | 320.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,582 | 12.50% |
| META250117P00330000 | 2024-05-28 9:30AM EDT | 330.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8,568 | 12.50% |
| META250117P00340000 | 2024-05-28 3:58PM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,327 | 6.25% |
| META250117P00350000 | 2024-05-28 3:48PM EDT | 350.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 4,717 | 6.25% |
| META250117P00360000 | 2024-05-28 10:34AM EDT | 360.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,886 | 6.25% |
| META250117P00370000 | 2024-05-24 3:24PM EDT | 370.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,073 | 6.25% |
| META250117P00380000 | 2024-05-28 11:27AM EDT | 380.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,740 | 6.25% |
| META250117P00390000 | 2024-05-28 3:54PM EDT | 390.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,052 | 6.25% |
| META250117P00395000 | 2024-05-28 2:04PM EDT | 395.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 55 | 623 | 6.25% |
| META250117P00400000 | 2024-05-28 2:04PM EDT | 400.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 13 | 5,162 | 6.25% |
| META250117P00405000 | 2024-05-28 2:04PM EDT | 405.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,930 | 3.13% |
| META250117P00410000 | 2024-05-28 3:54PM EDT | 410.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,440 | 3.13% |
| META250117P00415000 | 2024-05-28 9:30AM EDT | 415.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 889 | 3.13% |
| META250117P00420000 | 2024-05-28 3:19PM EDT | 420.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,771 | 3.13% |
| META250117P00425000 | 2024-05-28 2:08PM EDT | 425.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 3.13% |
| META250117P00430000 | 2024-05-28 10:29AM EDT | 430.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 717 | 3.13% |
| META250117P00435000 | 2024-05-28 9:30AM EDT | 435.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 3.13% |
| META250117P00440000 | 2024-05-28 9:30AM EDT | 440.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 10 | 708 | 3.13% |
| META250117P00445000 | 2024-05-23 12:38PM EDT | 445.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 92 | 474 | 1.56% |
| META250117P00450000 | 2024-05-28 3:58PM EDT | 450.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 53 | 6,672 | 1.56% |
| META250117P00455000 | 2024-05-28 2:40PM EDT | 455.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 1.56% |
| META250117P00460000 | 2024-05-28 10:47AM EDT | 460.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,215 | 1.56% |
| META250117P00465000 | 2024-05-28 11:10AM EDT | 465.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 24 | 357 | 0.78% |
| META250117P00470000 | 2024-05-28 2:38PM EDT | 470.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 3 | 954 | 0.78% |
| META250117P00475000 | 2024-05-28 2:38PM EDT | 475.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 21 | 509 | 0.39% |
| META250117P00480000 | 2024-05-28 3:58PM EDT | 480.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,121 | 0.00% |
| META250117P00485000 | 2024-05-24 3:56PM EDT | 485.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,487 | 0.00% |
| META250117P00490000 | 2024-05-28 1:29PM EDT | 490.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,508 | 0.00% |
| META250117P00495000 | 2024-05-28 3:49PM EDT | 495.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 8 | 355 | 0.00% |
| META250117P00500000 | 2024-05-28 10:12AM EDT | 500.00 | 57.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,948 | 0.00% |
| META250117P00505000 | 2024-05-24 2:48PM EDT | 505.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| META250117P00510000 | 2024-05-28 1:19PM EDT | 510.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,627 | 0.00% |
| META250117P00515000 | 2024-05-28 3:32PM EDT | 515.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| META250117P00520000 | 2024-05-28 1:29PM EDT | 520.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 10 | 769 | 0.00% |
| META250117P00525000 | 2024-05-01 2:47PM EDT | 525.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,033 | 0.00% |
| META250117P00530000 | 2024-05-28 9:35AM EDT | 530.00 | 74.94 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 535.00 | 81.25 | 81.40 | 83.50 | 0.00 | - | 1 | 129 | 31.80% |
| META250117P00540000 | 2024-05-24 11:46AM EDT | 540.00 | 83.17 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 0.00% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 545.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 0.00% |
| META250117P00550000 | 2024-05-24 11:46AM EDT | 550.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 36 | 271 | 0.00% |
| META250117P00555000 | 2024-04-30 1:50PM EDT | 555.00 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 560.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 570.00 | 143.19 | 0.00 | 0.00 | 0.00 | - | 20 | 140 | 0.00% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 580.00 | 148.54 | 109.50 | 112.65 | 0.00 | - | 2 | 84 | 27.59% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 590.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| META250117P00600000 | 2024-05-24 11:29AM EDT | 600.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 610.00 | 140.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| META250117P00620000 | 2024-05-08 11:33AM EDT | 620.00 | 150.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| META250117P00630000 | 2024-05-08 11:33AM EDT | 630.00 | 159.71 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 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 | 171.25 | 174.15 | 0.00 | - | 1 | 0 | 26.59% |
| META250117P00660000 | 2024-04-25 12:53PM EDT | 660.00 | 223.37 | 180.65 | 183.40 | 0.00 | - | 3 | 0 | 26.30% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 680.00 | 164.55 | 226.00 | 229.70 | 0.00 | - | 1 | 0 | 53.09% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 690.00 | 203.85 | 216.80 | 220.00 | 0.00 | - | 3 | 0 | 38.09% |
| 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 | 230.35 | 233.35 | 0.00 | - | 2 | 0 | 30.59% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 720.00 | 218.90 | 240.35 | 243.35 | 0.00 | - | 1 | 0 | 31.41% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 730.00 | 241.14 | 250.30 | 253.35 | 0.00 | - | 2 | 0 | 32.22% |
| 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 | 47.46% |
| 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 | 59.15% |
| META250117P01020000 | 2024-05-23 9:50AM EDT | 1,020.00 | 552.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250117P01030000 | 2024-05-24 3:58PM EDT | 1,030.00 | 551.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.