Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 199.23% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 152.75% |
| 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 | 218.77% |
| 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 | 138.64% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 65.71% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 0.00% |
| META251219C00120000 | 2024-05-17 9:47AM EDT | 120.00 | 359.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 120.46% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 86.58% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| META251219C00140000 | 2024-05-22 9:34AM EDT | 140.00 | 337.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00145000 | 2024-05-16 11:20AM EDT | 145.00 | 340.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00150000 | 2024-05-21 11:02AM EDT | 150.00 | 328.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00155000 | 2024-05-13 10:52AM EDT | 155.00 | 323.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00165000 | 2024-05-07 10:06AM EDT | 165.00 | 311.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00170000 | 2024-05-20 10:38AM EDT | 170.00 | 314.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00175000 | 2024-05-22 10:43AM EDT | 175.00 | 309.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| META251219C00180000 | 2024-05-10 9:41AM EDT | 180.00 | 311.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00185000 | 2024-05-17 12:34PM EDT | 185.00 | 301.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00190000 | 2024-05-17 11:58AM EDT | 190.00 | 297.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00195000 | 2024-05-17 12:01PM EDT | 195.00 | 293.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00200000 | 2024-05-20 11:31AM EDT | 200.00 | 288.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00205000 | 2024-05-17 12:01PM EDT | 205.00 | 284.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00210000 | 2024-05-17 11:58AM EDT | 210.00 | 279.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00215000 | 2024-05-21 12:14PM EDT | 215.00 | 269.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00220000 | 2024-05-17 12:34PM EDT | 220.00 | 270.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00225000 | 2024-05-17 11:55AM EDT | 225.00 | 266.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00230000 | 2024-05-28 2:35PM EDT | 230.00 | 267.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00235000 | 2024-05-17 1:46PM EDT | 235.00 | 259.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00240000 | 2024-05-17 11:55AM EDT | 240.00 | 254.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00245000 | 2024-05-17 11:57AM EDT | 245.00 | 250.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00250000 | 2024-05-17 11:57AM EDT | 250.00 | 246.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00260000 | 2024-05-22 3:16PM EDT | 260.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00270000 | 2024-05-23 12:31PM EDT | 270.00 | 228.94 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| META251219C00280000 | 2024-05-28 2:28PM EDT | 280.00 | 227.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00290000 | 2024-05-21 1:23PM EDT | 290.00 | 206.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00300000 | 2024-05-22 1:37PM EDT | 300.00 | 204.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META251219C00310000 | 2024-05-23 10:17AM EDT | 310.00 | 194.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META251219C00320000 | 2024-05-23 10:17AM EDT | 320.00 | 187.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META251219C00330000 | 2024-05-28 11:05AM EDT | 330.00 | 188.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00340000 | 2024-04-30 3:55PM EDT | 340.00 | 147.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00350000 | 2024-05-20 10:09AM EDT | 350.00 | 170.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00360000 | 2024-05-20 2:19PM EDT | 360.00 | 162.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META251219C00370000 | 2024-05-28 1:38PM EDT | 370.00 | 162.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00380000 | 2024-05-21 12:45PM EDT | 380.00 | 144.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00390000 | 2024-05-22 2:45PM EDT | 390.00 | 141.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 395.00 | 117.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00400000 | 2024-05-28 9:55AM EDT | 400.00 | 142.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00405000 | 2024-05-07 3:48PM EDT | 405.00 | 135.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00410000 | 2024-05-23 9:52AM EDT | 410.00 | 128.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00415000 | 2024-05-24 12:47PM EDT | 415.00 | 133.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00420000 | 2024-05-21 12:45PM EDT | 420.00 | 120.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00425000 | 2024-05-21 12:00PM EDT | 425.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00430000 | 2024-05-24 11:19AM EDT | 430.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00435000 | 2024-05-15 3:54PM EDT | 435.00 | 127.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 440.00 | 119.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00445000 | 2024-05-20 9:37AM EDT | 445.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00450000 | 2024-05-28 9:55AM EDT | 450.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 455.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00460000 | 2024-05-28 1:21PM EDT | 460.00 | 110.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META251219C00465000 | 2024-05-28 12:13PM EDT | 465.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00470000 | 2024-05-24 10:59AM EDT | 470.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00475000 | 2024-05-24 10:13AM EDT | 475.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00480000 | 2024-05-28 12:09PM EDT | 480.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| META251219C00485000 | 2024-05-23 11:31AM EDT | 485.00 | 93.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| META251219C00490000 | 2024-05-22 2:53PM EDT | 490.00 | 89.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| META251219C00495000 | 2024-05-15 2:32PM EDT | 495.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| META251219C00500000 | 2024-05-24 10:34AM EDT | 500.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| META251219C00505000 | 2024-05-24 2:36PM EDT | 505.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META251219C00510000 | 2024-05-20 1:58PM EDT | 510.00 | 83.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 515.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219C00520000 | 2024-05-24 3:11PM EDT | 520.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META251219C00525000 | 2024-05-20 3:24PM EDT | 525.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META251219C00530000 | 2024-05-28 2:47PM EDT | 530.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219C00535000 | 2024-05-14 9:43AM EDT | 535.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| META251219C00540000 | 2024-05-24 11:14AM EDT | 540.00 | 77.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| META251219C00545000 | 2024-05-24 11:14AM EDT | 545.00 | 75.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| META251219C00550000 | 2024-05-20 10:05AM EDT | 550.00 | 69.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219C00555000 | 2024-05-02 11:20AM EDT | 555.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219C00560000 | 2024-05-23 12:43PM EDT | 560.00 | 64.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219C00570000 | 2024-05-23 12:43PM EDT | 570.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META251219C00580000 | 2024-05-22 10:51AM EDT | 580.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219C00590000 | 2024-05-23 12:43PM EDT | 590.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219C00600000 | 2024-05-23 12:43PM EDT | 600.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META251219C00610000 | 2024-05-16 2:21PM EDT | 610.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META251219C00620000 | 2024-05-22 10:43AM EDT | 620.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219C00630000 | 2024-05-16 2:13PM EDT | 630.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META251219C00640000 | 2024-05-09 3:46PM EDT | 640.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219C00650000 | 2024-05-28 12:01PM EDT | 650.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00660000 | 2024-05-24 11:00AM EDT | 660.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00670000 | 2024-04-30 9:34AM EDT | 670.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219C00680000 | 2024-04-25 10:13AM EDT | 680.00 | 30.76 | 36.85 | 38.00 | 0.00 | - | 50 | 64 | 38.93% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 690.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00700000 | 2024-05-24 10:48AM EDT | 700.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00710000 | 2024-04-25 3:57PM EDT | 710.00 | 27.70 | 31.40 | 32.55 | 0.00 | - | 5 | 30 | 38.58% |
| META251219C00720000 | 2024-05-16 12:50PM EDT | 720.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 46.96% |
| META251219C00740000 | 2024-05-13 11:03AM EDT | 740.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00750000 | 2024-05-24 10:34AM EDT | 750.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META251219C00760000 | 2024-05-15 11:51AM EDT | 760.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META251219C00770000 | 2024-04-25 1:02PM EDT | 770.00 | 20.30 | 22.90 | 23.95 | 0.00 | - | 26 | 31 | 38.06% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 45.19% |
| META251219C00790000 | 2024-05-20 10:27AM EDT | 790.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META251219C00800000 | 2024-05-23 1:57PM EDT | 800.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| META251219C00810000 | 2024-04-29 9:43AM EDT | 810.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 19.05 | 19.95 | 0.00 | - | 3 | 96 | 38.59% |
| META251219C00830000 | 2024-05-28 3:08PM EDT | 830.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219C00840000 | 2024-05-28 2:45PM EDT | 840.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META251219C00850000 | 2024-04-26 2:55PM EDT | 850.00 | 13.80 | 15.15 | 16.10 | 0.00 | - | 25 | 25 | 37.68% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 45.01% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 15.15 | 15.90 | 0.00 | - | - | 12 | 38.52% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| META251219C00890000 | 2024-05-24 9:34AM EDT | 890.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C00900000 | 2024-05-28 1:17PM EDT | 900.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 46.59% |
| META251219C00920000 | 2024-04-29 10:36AM EDT | 920.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 44.34% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 46.16% |
| META251219C00950000 | 2024-05-23 11:16AM EDT | 950.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C00960000 | 2024-05-20 10:41AM EDT | 960.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C00980000 | 2024-05-22 12:01PM EDT | 980.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| META251219C00990000 | 2024-05-20 3:27PM EDT | 990.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| META251219C01000000 | 2024-05-24 3:17PM EDT | 1,000.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C01010000 | 2024-05-01 10:27AM EDT | 1,010.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C01020000 | 2024-04-24 3:49PM EDT | 1,020.00 | 12.85 | 6.95 | 7.45 | 0.00 | - | - | 1 | 37.64% |
| META251219C01030000 | 2024-05-28 10:05AM EDT | 1,030.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 115.43% |
| 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 | 88.28% |
| META251219P00025000 | 2024-05-20 9:44AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 92.14% |
| META251219P00035000 | 2024-05-23 10:34AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 74.02% |
| META251219P00045000 | 2024-05-03 9:37AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 70.51% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 80.25% |
| META251219P00060000 | 2024-05-22 1:41PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META251219P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 65.14% |
| META251219P00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.06 | 0.17 | 0.47 | 0.00 | - | 10 | 94 | 60.69% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 62.11% |
| META251219P00090000 | 2024-05-14 9:36AM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 60.69% |
| META251219P00100000 | 2024-05-21 12:05PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 58.52% |
| META251219P00110000 | 2024-04-25 11:16AM EDT | 110.00 | 1.40 | 0.65 | 0.95 | 0.00 | - | 20 | 791 | 54.39% |
| META251219P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META251219P00120000 | 2024-05-09 3:50PM EDT | 120.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 56.09% |
| META251219P00130000 | 2024-05-20 1:19PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| META251219P00140000 | 2024-05-21 10:02AM EDT | 140.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META251219P00145000 | 2024-05-15 10:48AM EDT | 145.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META251219P00150000 | 2024-05-20 9:58AM EDT | 150.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00155000 | 2024-05-14 9:30AM EDT | 155.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| META251219P00160000 | 2024-05-23 10:41AM EDT | 160.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00165000 | 2024-05-22 11:37AM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 2.63 | 3.00 | 0.00 | - | 4 | 223 | 48.61% |
| META251219P00175000 | 2024-05-28 2:55PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 180.00 | 4.80 | 2.67 | 2.95 | 0.00 | - | 1 | 662 | 46.00% |
| META251219P00185000 | 2024-05-24 1:50PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META251219P00190000 | 2024-05-28 11:49AM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META251219P00195000 | 2024-05-16 11:48AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| META251219P00200000 | 2024-05-28 2:43PM EDT | 200.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| META251219P00205000 | 2024-05-14 12:48PM EDT | 205.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00210000 | 2024-05-24 10:51AM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| META251219P00215000 | 2024-05-14 11:40AM EDT | 215.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META251219P00220000 | 2024-05-20 12:12PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META251219P00225000 | 2024-05-14 11:39AM EDT | 225.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| META251219P00230000 | 2024-05-28 2:44PM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| META251219P00235000 | 2024-05-14 11:39AM EDT | 235.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| META251219P00240000 | 2024-05-15 12:02PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00245000 | 2024-05-16 11:06AM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219P00250000 | 2024-05-22 2:50PM EDT | 250.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 260.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META251219P00270000 | 2024-05-28 1:35PM EDT | 270.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219P00280000 | 2024-05-28 2:43PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META251219P00290000 | 2024-05-23 2:01PM EDT | 290.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219P00300000 | 2024-05-24 10:56AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| META251219P00310000 | 2024-05-24 3:50PM EDT | 310.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META251219P00320000 | 2024-05-28 2:44PM EDT | 320.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| META251219P00330000 | 2024-05-24 10:16AM EDT | 330.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| META251219P00340000 | 2024-05-20 12:39PM EDT | 340.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META251219P00350000 | 2024-05-28 11:00AM EDT | 350.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219P00360000 | 2024-05-28 1:38PM EDT | 360.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219P00370000 | 2024-05-23 3:57PM EDT | 370.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00380000 | 2024-05-28 11:00AM EDT | 380.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00390000 | 2024-05-14 10:07AM EDT | 390.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219P00395000 | 2024-05-13 2:57PM EDT | 395.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META251219P00400000 | 2024-05-28 11:49AM EDT | 400.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META251219P00405000 | 2024-05-28 2:25PM EDT | 405.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00410000 | 2024-05-13 9:47AM EDT | 410.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| META251219P00415000 | 2024-05-28 9:56AM EDT | 415.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 420.00 | 63.31 | 45.00 | 45.95 | 0.00 | - | 3 | 256 | 32.37% |
| META251219P00425000 | 2024-05-21 12:45PM EDT | 425.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219P00430000 | 2024-05-21 12:45PM EDT | 430.00 | 53.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| META251219P00435000 | 2024-05-20 3:59PM EDT | 435.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| META251219P00440000 | 2024-05-21 9:38AM EDT | 440.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| META251219P00445000 | 2024-05-21 9:35AM EDT | 445.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| META251219P00450000 | 2024-05-24 10:42AM EDT | 450.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 455.00 | 77.29 | 59.00 | 60.30 | 0.00 | - | 3 | 25 | 31.15% |
| META251219P00460000 | 2024-05-24 11:56AM EDT | 460.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META251219P00465000 | 2024-05-23 12:21PM EDT | 465.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 470.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| META251219P00475000 | 2024-05-23 3:35PM EDT | 475.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| META251219P00480000 | 2024-05-14 11:32AM EDT | 480.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219P00485000 | 2024-05-24 3:51PM EDT | 485.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 490.00 | 78.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219P00495000 | 2024-05-13 1:36PM EDT | 495.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 500.00 | 88.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00505000 | 2024-05-16 2:14PM EDT | 505.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 510.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219P00515000 | 2024-05-13 1:06PM EDT | 515.00 | 97.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META251219P00520000 | 2024-05-16 2:06PM EDT | 520.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00525000 | 2024-04-26 3:42PM EDT | 525.00 | 117.47 | 94.75 | 96.30 | 0.00 | - | 30 | 175 | 28.74% |
| META251219P00530000 | 2024-05-28 3:04PM EDT | 530.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META251219P00535000 | 2024-05-15 1:29PM EDT | 535.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219P00540000 | 2024-05-13 1:35PM EDT | 540.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 32.61% |
| META251219P00550000 | 2024-05-24 12:52PM EDT | 550.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 116.10 | 117.90 | 0.00 | - | 8 | 17 | 29.08% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 560.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00570000 | 2024-05-14 11:25AM EDT | 570.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219P00580000 | 2024-05-24 3:50PM EDT | 580.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 139.85 | 142.85 | 0.00 | - | 20 | 28 | 28.54% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 600.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 24.49% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 620.00 | 188.35 | 157.10 | 160.95 | 0.00 | - | 2 | 14 | 25.68% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 26.56% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 650.00 | 190.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219P00660000 | 2024-05-14 11:33AM EDT | 660.00 | 198.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META251219P00680000 | 2024-05-14 2:47PM EDT | 680.00 | 213.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 17.67% |
| 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 | 47.70% |
| 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.