UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,324.80 -6.40 (-0.27%) DOW
38,882.35 +30.08 (+0.08%) Bitcoin GBP
50,663.25 +157.72 (+0.31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 287.90 | 289.70 | 0.00 | - | 2 | 14 | 471.68% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 268.75 | 269.75 | 0.00 | - | 3 | 3 | 444.43% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 228.75 | 229.60 | 0.00 | - | 1 | 0 | 355.47% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 218.25 | 219.60 | 0.00 | - | - | 1 | 327.15% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 208.45 | 209.40 | 0.00 | - | 55 | 56 | 309.08% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 188.85 | 189.60 | 0.00 | - | - | 2 | 284.08% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 178.65 | 179.50 | 0.00 | - | 5 | 5 | 262.99% |
| META240510C00300000 | 2024-05-07 11:05AM EDT | 300.00 | 166.15 | 168.80 | 169.80 | +6.55 | +4.10% | 5 | 9 | 253.03% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 158.80 | 159.80 | 0.00 | - | - | 39 | 237.11% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 153.70 | 154.70 | 0.00 | - | 2 | 4 | 226.86% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 147.45 | 149.65 | 0.00 | - | 4 | 9 | 201.47% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 143.45 | 144.70 | 0.00 | - | 5 | 13 | 208.69% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 138.80 | 141.15 | 0.00 | - | - | 1 | 220.46% |
| META240510C00335000 | 2024-05-07 11:42AM EDT | 335.00 | 133.75 | 133.80 | 134.85 | +18.20 | +15.75% | 1 | 26 | 199.66% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 128.90 | 129.85 | 0.00 | - | 2 | 5 | 193.36% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 123.80 | 124.75 | 0.00 | - | 5 | 9 | 183.98% |
| META240510C00350000 | 2024-05-07 11:47AM EDT | 350.00 | 120.70 | 118.90 | 119.85 | +14.91 | +14.09% | 1 | 22 | 178.81% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 113.75 | 114.60 | 0.00 | - | 2 | 5 | 167.72% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 108.85 | 109.80 | 0.00 | - | 1 | 2 | 163.62% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 103.50 | 104.55 | 0.00 | - | 1 | 6 | 150.95% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 98.85 | 99.80 | 0.00 | - | 1 | 183 | 149.68% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 93.85 | 94.80 | 0.00 | - | 1 | 8 | 142.77% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 91.45 | 92.35 | 0.00 | - | 8 | 8 | 140.58% |
| META240510C00380000 | 2024-05-07 11:00AM EDT | 380.00 | 86.23 | 89.05 | 89.75 | +7.61 | +9.68% | 3 | 130 | 137.16% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 86.35 | 87.15 | 0.00 | - | 5 | 5 | 131.30% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 83.85 | 84.70 | 0.00 | - | 1 | 18 | 128.32% |
| META240510C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 80.64 | 79.00 | 79.75 | +6.24 | +8.39% | 4 | 137 | 123.10% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 73.75 | 74.80 | 0.00 | - | 6 | 13 | 114.84% |
| META240510C00400000 | 2024-05-07 12:09PM EDT | 400.00 | 71.27 | 68.85 | 69.60 | +7.70 | +12.11% | 14 | 264 | 107.45% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 66.35 | 67.30 | 0.00 | - | 2 | 22 | 105.52% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 63.90 | 64.85 | 0.00 | - | 2 | 108 | 102.83% |
| META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 61.40 | 62.20 | +6.50 | +11.30% | 1 | 18 | 98.49% |
| META240510C00410000 | 2024-05-06 2:46PM EDT | 410.00 | 52.30 | 59.05 | 59.80 | 0.00 | - | 25 | 275 | 96.73% |
| META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 56.20 | 57.05 | +19.10 | +48.97% | 2 | 33 | 89.50% |
| META240510C00415000 | 2024-05-07 1:36PM EDT | 415.00 | 54.45 | 54.00 | 54.90 | +4.45 | +8.90% | 52 | 169 | 90.26% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 51.55 | 52.45 | +1.78 | +3.66% | 3 | 72 | 87.45% |
| META240510C00420000 | 2024-05-07 10:55AM EDT | 420.00 | 46.54 | 49.00 | 49.90 | +1.74 | +3.88% | 5 | 572 | 83.47% |
| META240510C00422500 | 2024-05-07 11:51AM EDT | 422.50 | 48.25 | 46.20 | 47.20 | +14.09 | +41.25% | 2 | 127 | 77.20% |
| META240510C00425000 | 2024-05-07 12:44PM EDT | 425.00 | 45.21 | 44.05 | 44.85 | +5.09 | +12.69% | 11 | 333 | 76.66% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 41.65 | 42.50 | 0.00 | - | 47 | 169 | 74.54% |
| META240510C00430000 | 2024-05-07 1:14PM EDT | 430.00 | 38.25 | 39.10 | 39.75 | +2.05 | +5.66% | 42 | 936 | 69.53% |
| META240510C00432500 | 2024-05-07 12:46PM EDT | 432.50 | 37.80 | 36.65 | 37.45 | +4.30 | +12.84% | 88 | 458 | 67.31% |
| META240510C00435000 | 2024-05-07 1:30PM EDT | 435.00 | 33.70 | 34.20 | 34.80 | +2.36 | +7.53% | 179 | 1,099 | 63.32% |
| META240510C00437500 | 2024-05-07 1:04PM EDT | 437.50 | 31.96 | 31.60 | 32.35 | +3.46 | +12.14% | 51 | 493 | 59.57% |
| META240510C00440000 | 2024-05-07 1:34PM EDT | 440.00 | 29.68 | 29.30 | 30.05 | +3.53 | +13.50% | 192 | 1,701 | 57.79% |
| META240510C00442500 | 2024-05-07 1:38PM EDT | 442.50 | 27.08 | 26.75 | 27.95 | +2.98 | +12.37% | 49 | 917 | 55.60% |
| META240510C00445000 | 2024-05-07 1:31PM EDT | 445.00 | 24.36 | 24.45 | 25.00 | +2.96 | +13.83% | 178 | 1,283 | 50.88% |
| META240510C00447500 | 2024-05-07 1:25PM EDT | 447.50 | 22.10 | 21.95 | 22.55 | +2.38 | +12.07% | 237 | 1,025 | 49.59% |
| META240510C00450000 | 2024-05-07 1:38PM EDT | 450.00 | 19.96 | 19.70 | 20.20 | +2.41 | +13.73% | 764 | 2,068 | 46.73% |
| META240510C00452500 | 2024-05-07 1:28PM EDT | 452.50 | 17.19 | 17.20 | 17.95 | +1.74 | +11.26% | 292 | 1,018 | 44.37% |
| META240510C00455000 | 2024-05-07 1:35PM EDT | 455.00 | 15.50 | 15.35 | 15.60 | +2.10 | +15.67% | 963 | 2,003 | 41.11% |
| META240510C00457500 | 2024-05-07 1:12PM EDT | 457.50 | 12.40 | 13.05 | 13.55 | +0.90 | +7.83% | 586 | 946 | 39.42% |
| META240510C00460000 | 2024-05-07 1:38PM EDT | 460.00 | 11.41 | 11.25 | 11.55 | +1.74 | +18.39% | 6,445 | 6,892 | 37.55% |
| META240510C00462500 | 2024-05-07 1:36PM EDT | 462.50 | 9.30 | 9.40 | 9.65 | +1.05 | +12.73% | 2,197 | 1,226 | 35.73% |
| META240510C00465000 | 2024-05-07 1:35PM EDT | 465.00 | 8.00 | 7.75 | 7.95 | +1.16 | +16.96% | 8,856 | 2,855 | 34.38% |
| META240510C00467500 | 2024-05-07 1:37PM EDT | 467.50 | 6.28 | 6.35 | 6.55 | +0.78 | +14.18% | 6,332 | 1,319 | 33.86% |
| META240510C00470000 | 2024-05-07 1:38PM EDT | 470.00 | 5.10 | 5.00 | 5.15 | +0.50 | +10.75% | 23,964 | 4,613 | 32.57% |
| META240510C00472500 | 2024-05-07 1:38PM EDT | 472.50 | 4.05 | 3.95 | 4.05 | +0.39 | +11.08% | 5,200 | 1,228 | 32.01% |
| META240510C00475000 | 2024-05-07 1:38PM EDT | 475.00 | 3.10 | 3.05 | 3.10 | +0.21 | +7.27% | 9,455 | 2,685 | 31.38% |
| META240510C00477500 | 2024-05-07 1:39PM EDT | 477.50 | 2.35 | 2.33 | 2.43 | +0.10 | +4.41% | 2,403 | 868 | 31.56% |
| META240510C00480000 | 2024-05-07 1:39PM EDT | 480.00 | 1.78 | 1.79 | 1.81 | 0.00 | - | 8,386 | 7,102 | 31.21% |
| META240510C00482500 | 2024-05-07 1:35PM EDT | 482.50 | 1.42 | 1.32 | 1.37 | +0.03 | +2.16% | 4,687 | 1,962 | 31.32% |
| META240510C00485000 | 2024-05-07 1:38PM EDT | 485.00 | 1.01 | 0.97 | 1.03 | -0.10 | -8.93% | 6,417 | 3,130 | 31.49% |
| META240510C00487500 | 2024-05-07 1:35PM EDT | 487.50 | 0.78 | 0.75 | 0.80 | -0.11 | -12.36% | 1,772 | 1,171 | 32.06% |
| META240510C00490000 | 2024-05-07 1:35PM EDT | 490.00 | 0.60 | 0.58 | 0.62 | -0.11 | -15.49% | 2,724 | 2,061 | 32.62% |
| META240510C00492500 | 2024-05-07 1:21PM EDT | 492.50 | 0.48 | 0.46 | 0.49 | -0.14 | -22.58% | 491 | 655 | 33.33% |
| META240510C00495000 | 2024-05-07 1:35PM EDT | 495.00 | 0.38 | 0.37 | 0.39 | -0.13 | -25.49% | 537 | 2,221 | 34.08% |
| META240510C00497500 | 2024-05-07 1:14PM EDT | 497.50 | 0.28 | 0.30 | 0.32 | -0.13 | -31.71% | 199 | 699 | 35.01% |
| META240510C00500000 | 2024-05-07 1:33PM EDT | 500.00 | 0.24 | 0.24 | 0.26 | -0.12 | -33.33% | 3,339 | 5,649 | 35.84% |
| META240510C00502500 | 2024-05-07 1:31PM EDT | 502.50 | 0.20 | 0.20 | 0.22 | -0.11 | -35.48% | 482 | 835 | 36.91% |
| META240510C00505000 | 2024-05-07 1:17PM EDT | 505.00 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 250 | 870 | 37.99% |
| META240510C00507500 | 2024-05-07 12:50PM EDT | 507.50 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 80 | 270 | 38.97% |
| META240510C00510000 | 2024-05-07 1:35PM EDT | 510.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 310 | 710 | 39.65% |
| META240510C00512500 | 2024-05-07 1:27PM EDT | 512.50 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 49 | 204 | 41.02% |
| META240510C00515000 | 2024-05-07 1:11PM EDT | 515.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 50 | 2,165 | 41.80% |
| META240510C00520000 | 2024-05-07 1:03PM EDT | 520.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 653 | 2,011 | 44.04% |
| META240510C00525000 | 2024-05-07 12:52PM EDT | 525.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 74 | 1,069 | 45.80% |
| META240510C00530000 | 2024-05-07 12:20PM EDT | 530.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 204 | 505 | 48.05% |
| META240510C00535000 | 2024-05-07 12:09PM EDT | 535.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 112 | 1,680 | 50.00% |
| META240510C00540000 | 2024-05-07 12:24PM EDT | 540.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 65 | 359 | 50.39% |
| META240510C00545000 | 2024-05-07 11:40AM EDT | 545.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 217 | 398 | 52.34% |
| META240510C00550000 | 2024-05-07 12:58PM EDT | 550.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 135 | 1,171 | 53.52% |
| META240510C00555000 | 2024-05-07 11:38AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 392 | 56.25% |
| META240510C00560000 | 2024-05-06 3:08PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 636 | 57.03% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 303 | 440 | 59.38% |
| META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 11:55AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 299 | 60.94% |
| META240510C00580000 | 2024-05-07 10:47AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 414 | 67.19% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 68.75% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 71.88% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 73.44% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 71.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 81.25% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 85.16% |
| META240510C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 246 | 89.06% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 89.06% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 78 | 75 | 106.25% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 104.69% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 109.38% |
| META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 132.81% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 128.13% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 135.94% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 139.06% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 193.75% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 184.38% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 153.13% |
| META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 142 | 142.19% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 118.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 109.38% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 103.13% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 100.00% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 101.56% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-07 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 272 | 89.06% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 84.38% |
| META240510P00360000 | 2024-05-07 11:17AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1,958 | 81.25% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 339 | 76.56% |
| META240510P00370000 | 2024-05-07 1:25PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 964 | 68.75% |
| META240510P00372500 | 2024-05-07 1:24PM EDT | 372.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 48 | 53 | 73.44% |
| META240510P00375000 | 2024-05-07 1:25PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 645 | 71.88% |
| META240510P00377500 | 2024-05-07 1:07PM EDT | 377.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 410 | 69.53% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,713 | 69.53% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 67.19% |
| META240510P00385000 | 2024-05-07 12:14PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 2,035 | 65.63% |
| META240510P00387500 | 2024-05-07 1:24PM EDT | 387.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 33 | 89 | 63.28% |
| META240510P00390000 | 2024-05-07 1:20PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 1,648 | 62.89% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 61 | 60.94% |
| META240510P00395000 | 2024-05-07 12:11PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 76 | 1,460 | 58.59% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 57.81% |
| META240510P00400000 | 2024-05-07 1:21PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 316 | 1,912 | 54.69% |
| META240510P00402500 | 2024-05-07 1:16PM EDT | 402.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 64 | 244 | 53.91% |
| META240510P00405000 | 2024-05-07 12:42PM EDT | 405.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 77 | 810 | 51.76% |
| META240510P00407500 | 2024-05-07 1:07PM EDT | 407.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 301 | 51.37% |
| META240510P00410000 | 2024-05-07 12:52PM EDT | 410.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 91 | 1,360 | 50.59% |
| META240510P00412500 | 2024-05-07 10:02AM EDT | 412.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 102 | 647 | 49.41% |
| META240510P00415000 | 2024-05-07 12:29PM EDT | 415.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 334 | 1,454 | 47.46% |
| META240510P00417500 | 2024-05-07 12:41PM EDT | 417.50 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 89 | 395 | 46.09% |
| META240510P00420000 | 2024-05-07 1:03PM EDT | 420.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 385 | 2,397 | 44.73% |
| META240510P00422500 | 2024-05-07 12:41PM EDT | 422.50 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 70 | 1,017 | 42.58% |
| META240510P00425000 | 2024-05-07 1:15PM EDT | 425.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 523 | 1,402 | 41.02% |
| META240510P00427500 | 2024-05-07 1:35PM EDT | 427.50 | 0.09 | 0.08 | 0.10 | -0.09 | -52.94% | 171 | 1,269 | 39.36% |
| META240510P00430000 | 2024-05-07 1:29PM EDT | 430.00 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 1,024 | 5,819 | 37.70% |
| META240510P00432500 | 2024-05-07 1:35PM EDT | 432.50 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 238 | 1,950 | 36.33% |
| META240510P00435000 | 2024-05-07 1:30PM EDT | 435.00 | 0.15 | 0.13 | 0.16 | -0.16 | -51.61% | 925 | 2,653 | 35.16% |
| META240510P00437500 | 2024-05-07 1:30PM EDT | 437.50 | 0.19 | 0.16 | 0.19 | -0.20 | -51.28% | 843 | 1,205 | 33.74% |
| META240510P00440000 | 2024-05-07 1:34PM EDT | 440.00 | 0.21 | 0.20 | 0.23 | -0.28 | -57.14% | 2,979 | 5,088 | 32.37% |
| META240510P00442500 | 2024-05-07 1:39PM EDT | 442.50 | 0.26 | 0.25 | 0.28 | -0.35 | -57.38% | 2,240 | 1,429 | 31.01% |
| META240510P00445000 | 2024-05-07 1:36PM EDT | 445.00 | 0.36 | 0.32 | 0.36 | -0.39 | -52.70% | 4,679 | 3,780 | 29.93% |
| META240510P00447500 | 2024-05-07 1:33PM EDT | 447.50 | 0.47 | 0.42 | 0.47 | -0.58 | -55.24% | 1,335 | 1,408 | 28.93% |
| META240510P00450000 | 2024-05-07 1:37PM EDT | 450.00 | 0.60 | 0.58 | 0.62 | -0.71 | -54.20% | 8,387 | 7,077 | 27.98% |
| META240510P00452500 | 2024-05-07 1:36PM EDT | 452.50 | 0.80 | 0.78 | 0.83 | -0.85 | -51.52% | 5,064 | 2,969 | 27.15% |
| META240510P00455000 | 2024-05-07 1:37PM EDT | 455.00 | 1.08 | 1.06 | 1.10 | -1.17 | -52.00% | 4,450 | 2,112 | 26.22% |
| META240510P00457500 | 2024-05-07 1:34PM EDT | 457.50 | 1.50 | 1.47 | 1.52 | -1.36 | -47.55% | 3,413 | 1,005 | 25.77% |
| META240510P00460000 | 2024-05-07 1:36PM EDT | 460.00 | 2.06 | 1.93 | 2.03 | -1.64 | -44.32% | 12,086 | 2,213 | 25.06% |
| META240510P00462500 | 2024-05-07 1:38PM EDT | 462.50 | 2.69 | 2.58 | 2.66 | -1.96 | -42.15% | 5,354 | 605 | 24.22% |
| META240510P00465000 | 2024-05-07 1:38PM EDT | 465.00 | 3.45 | 3.40 | 3.55 | -2.28 | -40.50% | 6,015 | 1,258 | 23.85% |
| META240510P00467500 | 2024-05-07 1:39PM EDT | 467.50 | 4.55 | 4.40 | 4.55 | -2.40 | -34.99% | 2,808 | 203 | 23.00% |
| META240510P00470000 | 2024-05-07 1:37PM EDT | 470.00 | 5.75 | 5.60 | 5.75 | -2.85 | -33.14% | 3,704 | 699 | 22.05% |
| META240510P00472500 | 2024-05-07 1:39PM EDT | 472.50 | 7.06 | 7.00 | 7.15 | -4.49 | -38.57% | 818 | 35 | 20.84% |
| META240510P00475000 | 2024-05-07 1:28PM EDT | 475.00 | 9.01 | 8.55 | 8.80 | -2.77 | -23.51% | 574 | 331 | 19.56% |
| META240510P00477500 | 2024-05-07 12:43PM EDT | 477.50 | 9.70 | 10.25 | 11.00 | -5.40 | -35.76% | 64 | 15 | 20.78% |
| META240510P00480000 | 2024-05-07 1:27PM EDT | 480.00 | 12.79 | 12.15 | 12.60 | -2.96 | -18.79% | 103 | 1,338 | 0.00% |
| META240510P00482500 | 2024-05-07 1:00PM EDT | 482.50 | 14.30 | 14.45 | 14.75 | -16.02 | -52.84% | 13 | 6 | 0.00% |
| META240510P00485000 | 2024-05-07 1:24PM EDT | 485.00 | 16.95 | 16.50 | 17.00 | -4.05 | -19.29% | 36 | 629 | 0.00% |
| META240510P00487500 | 2024-05-07 11:21AM EDT | 487.50 | 20.00 | 18.65 | 19.25 | -8.65 | -30.19% | 3 | 6 | 0.00% |
| META240510P00490000 | 2024-05-07 1:11PM EDT | 490.00 | 22.00 | 21.00 | 21.60 | -2.80 | -11.29% | 27 | 352 | 0.00% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 23.10 | 24.20 | -16.89 | -36.02% | 4 | 1 | 0.00% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 25.50 | 26.55 | +2.00 | +6.67% | 2 | 5 | 0.00% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 28.20 | 29.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00500000 | 2024-05-07 1:24PM EDT | 500.00 | 31.02 | 30.60 | 31.30 | -3.93 | -11.24% | 44 | 12 | 0.00% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 32.85 | 34.05 | 0.00 | - | 2 | 7 | 0.00% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 35.65 | 36.40 | 0.00 | - | 2 | 1 | 0.00% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 38.05 | 39.05 | 0.00 | - | - | 0 | 0.00% |
| META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 40.35 | 41.45 | -40.70 | -50.62% | 28 | 0 | 0.00% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 42.90 | 44.05 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 45.45 | 46.55 | 0.00 | - | 8 | 0 | 0.00% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 50.45 | 51.60 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 55.40 | 56.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 60.80 | 61.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 65.40 | 66.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 70.65 | 71.50 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 75.15 | 76.55 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 80.35 | 81.50 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 85.40 | 86.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 90.30 | 91.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 95.10 | 96.55 | 0.00 | - | - | 0 | 0.00% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 100.45 | 101.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 105.10 | 106.45 | 0.00 | - | - | 0 | 0.00% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 110.45 | 111.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 259.45% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 125.55 | 126.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 130.65 | 131.50 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 150.45 | 151.60 | 0.00 | - | - | 0 | 0.00% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 180.60 | 181.80 | 0.00 | - | 6 | 0 | 0.00% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 190.30 | 191.55 | 0.00 | - | 1 | 0 | 0.00% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 200.40 | 201.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 240.50 | 241.65 | 0.00 | - | - | 0 | 0.00% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 250.25 | 251.35 | 0.00 | - | - | 0 | 0.00% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 280.25 | 281.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.