UK markets open in 7 hours 26 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,395.30 -2.70 (-0.11%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,075.96 +1,835.08 (+3.73%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 494.50 | 497.45 | -11.30 | -2.19% | 55 | 181 | 3,175.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 485.10 | 487.40 | +9.30 | +1.94% | 71 | 9 | 2,199.22% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 480.60 | 482.40 | 0.00 | - | 6 | 2 | 1,989.84% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 2,886.72% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 465.10 | 467.50 | 0.00 | - | 3 | 5 | 1,642.97% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,704.39% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 450.10 | 452.40 | 0.00 | - | 2 | 17 | 1,378.91% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 354.60 | 357.50 | -12.32 | -3.31% | 4 | 8 | 759.38% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 349.50 | 352.50 | 0.00 | - | 7 | 60 | 739.45% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 344.80 | 347.50 | 0.00 | - | 1 | 13 | 720.31% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 339.70 | 342.50 | 0.00 | - | 1 | 13 | 701.95% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 335.65 | 337.45 | -7.56 | -2.20% | 1 | 10 | 676.95% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 330.20 | 332.50 | 0.00 | - | 3 | 21 | 666.60% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 325.65 | 327.45 | 0.00 | - | 39 | 49 | 643.16% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 320.05 | 322.50 | +13.49 | +4.27% | 1 | 78 | 633.40% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 314.50 | 317.50 | 0.00 | - | 1 | 29 | 617.58% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 310.15 | 312.50 | 0.00 | - | 60 | 65 | 602.15% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 304.95 | 307.50 | +5.59 | +1.84% | 2 | 66 | 587.11% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 300.10 | 303.50 | +9.41 | +3.19% | 26 | 87 | 50.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 296.83 | 294.90 | 297.50 | +6.00 | +2.06% | 1 | 64 | 558.20% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 290.10 | 292.50 | +6.25 | +2.17% | 6 | 40 | 544.34% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 285.25 | 288.55 | -15.20 | -4.99% | 2 | 126 | 420.31% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 280.10 | 282.50 | +0.46 | +0.16% | 4 | 240 | 517.38% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 275.25 | 277.50 | 0.00 | - | 1 | 70 | 504.49% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 269.50 | 272.50 | 0.00 | - | 1 | 101 | 491.80% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 265.10 | 267.50 | 0.00 | - | 1 | 59 | 479.30% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 259.50 | 264.00 | 0.00 | - | 14 | 92 | 563.48% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 254.60 | 257.55 | -1.42 | -0.55% | 1 | 89 | 459.77% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 250.15 | 253.60 | +13.96 | +5.84% | 1 | 1,535 | 339.84% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 245.20 | 247.50 | 0.00 | - | 1 | 85 | 432.03% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 239.50 | 242.50 | 0.00 | - | 1 | 323 | 420.90% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 234.50 | 237.50 | 0.00 | - | 5 | 166 | 409.77% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 229.50 | 234.00 | +9.53 | +4.18% | 3 | 400 | 483.40% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 224.50 | 227.55 | 0.00 | - | 20 | 78 | 392.38% |
| META240419C00280000 | 2024-04-18 3:32PM EDT | 280.00 | 222.24 | 220.15 | 222.50 | +4.39 | +2.02% | 1 | 388 | 377.93% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 214.55 | 219.00 | 0.00 | - | 1 | 272 | 446.53% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 214.05 | 209.55 | 214.00 | +8.93 | +4.35% | 2 | 103 | 434.67% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 208.93 | 204.65 | 207.55 | -9.97 | -4.55% | 1 | 102 | 351.17% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 199.50 | 202.55 | +11.64 | +5.95% | 3 | 412 | 341.21% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 195.15 | 197.55 | -5.51 | -2.63% | 10 | 207 | 331.54% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 190.95 | 193.80 | +5.71 | +3.07% | 34 | 572 | 309.28% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 184.95 | 187.55 | 0.00 | - | 2 | 201 | 312.50% |
| META240419C00320000 | 2024-04-18 3:42PM EDT | 320.00 | 182.28 | 180.95 | 182.55 | +7.33 | +4.19% | 49 | 472 | 303.13% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 174.60 | 177.55 | 0.00 | - | 24 | 311 | 293.95% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 170.95 | 174.00 | +9.98 | +6.07% | 27 | 1,702 | 280.18% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 164.60 | 169.00 | +11.47 | +7.23% | 11 | 525 | 50.00% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 159.55 | 164.00 | +7.22 | +4.61% | 10 | 1,002 | 324.95% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 155.95 | 157.55 | 0.00 | - | 1 | 455 | 258.30% |
| META240419C00350000 | 2024-04-18 2:11PM EDT | 350.00 | 154.50 | 149.70 | 154.00 | +9.13 | +6.28% | 7 | 1,586 | 177.34% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 144.95 | 147.55 | 0.00 | - | 1 | 1,859 | 241.11% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 139.50 | 142.55 | +16.23 | +12.49% | 12 | 957 | 232.72% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 134.65 | 138.90 | +8.80 | +6.83% | 15 | 245 | 272.36% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 129.50 | 133.55 | 0.00 | - | 6 | 773 | 252.88% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 129.89 | 124.50 | 129.00 | +9.93 | +8.28% | 3 | 912 | 255.86% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 122.56 | 120.15 | 123.85 | +7.42 | +6.44% | 14 | 585 | 164.06% |
| META240419C00385000 | 2024-04-18 12:41PM EDT | 385.00 | 117.55 | 114.60 | 119.00 | +11.63 | +10.98% | 8 | 368 | 50.00% |
| META240419C00390000 | 2024-04-18 10:11AM EDT | 390.00 | 119.31 | 111.00 | 112.60 | +13.36 | +12.61% | 2 | 612 | 50.00% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 105.10 | 109.00 | +10.91 | +11.14% | 62 | 731 | 148.05% |
| META240419C00400000 | 2024-04-18 3:10PM EDT | 400.00 | 102.53 | 99.50 | 102.60 | +6.77 | +7.07% | 41 | 7,688 | 170.02% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 95.20 | 98.60 | +11.09 | +12.02% | 74 | 899 | 119.34% |
| META240419C00410000 | 2024-04-18 2:25PM EDT | 410.00 | 95.83 | 91.20 | 94.00 | +10.38 | +12.15% | 5 | 871 | 154.35% |
| META240419C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 90.89 | 84.95 | 88.55 | +11.14 | +13.97% | 2 | 608 | 172.36% |
| META240419C00420000 | 2024-04-18 2:33PM EDT | 420.00 | 82.47 | 81.00 | 83.55 | +14.47 | +21.28% | 43 | 1,557 | 126.51% |
| META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 76.00 | 79.00 | +9.53 | +14.33% | 13 | 774 | 127.93% |
| META240419C00430000 | 2024-04-18 3:18PM EDT | 430.00 | 71.77 | 71.10 | 72.55 | +6.68 | +10.26% | 59 | 574 | 76.56% |
| META240419C00435000 | 2024-04-18 2:28PM EDT | 435.00 | 70.35 | 66.10 | 67.50 | +9.10 | +14.86% | 14 | 522 | 50.00% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 64.16 | 61.10 | 62.55 | +8.71 | +15.71% | 68 | 1,237 | 66.02% |
| META240419C00445000 | 2024-04-18 12:31PM EDT | 445.00 | 64.21 | 56.15 | 57.50 | +19.68 | +44.19% | 37 | 318 | 60.94% |
| META240419C00450000 | 2024-04-18 3:23PM EDT | 450.00 | 51.31 | 51.15 | 52.55 | +5.34 | +11.62% | 263 | 981 | 60.16% |
| META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 46.87 | 46.15 | 47.60 | +6.64 | +16.51% | 6 | 1,064 | 57.62% |
| META240419C00460000 | 2024-04-18 3:57PM EDT | 460.00 | 42.32 | 41.20 | 42.60 | +5.72 | +15.63% | 166 | 3,573 | 53.91% |
| META240419C00465000 | 2024-04-18 3:55PM EDT | 465.00 | 37.36 | 36.20 | 37.65 | +0.03 | +0.08% | 105 | 2,145 | 71.29% |
| META240419C00470000 | 2024-04-18 3:38PM EDT | 470.00 | 32.66 | 31.40 | 32.65 | +6.66 | +25.62% | 87 | 1,997 | 63.48% |
| META240419C00475000 | 2024-04-18 3:38PM EDT | 475.00 | 27.72 | 26.50 | 27.75 | +7.15 | +34.76% | 113 | 3,241 | 57.23% |
| META240419C00480000 | 2024-04-18 3:45PM EDT | 480.00 | 23.65 | 21.60 | 22.95 | +7.65 | +47.81% | 410 | 4,578 | 51.81% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 21.32 | 19.35 | 20.55 | +6.90 | +47.85% | 6 | 482 | 48.76% |
| META240419C00485000 | 2024-04-18 3:47PM EDT | 485.00 | 18.43 | 16.90 | 18.15 | +5.48 | +42.32% | 121 | 2,634 | 45.44% |
| META240419C00487500 | 2024-04-18 3:59PM EDT | 487.50 | 15.32 | 14.95 | 15.50 | +5.22 | +51.68% | 56 | 694 | 39.16% |
| META240419C00490000 | 2024-04-18 3:59PM EDT | 490.00 | 12.90 | 12.65 | 13.90 | +4.40 | +51.76% | 1,455 | 5,488 | 43.19% |
| META240419C00492500 | 2024-04-18 3:56PM EDT | 492.50 | 11.40 | 10.05 | 11.35 | +3.96 | +53.23% | 254 | 1,315 | 37.42% |
| META240419C00495000 | 2024-04-18 3:59PM EDT | 495.00 | 9.30 | 8.75 | 9.35 | +3.49 | +60.07% | 1,917 | 4,743 | 35.78% |
| META240419C00497500 | 2024-04-18 3:55PM EDT | 497.50 | 7.65 | 7.20 | 7.55 | +3.01 | +64.87% | 1,503 | 1,692 | 34.67% |
| META240419C00500000 | 2024-04-18 3:59PM EDT | 500.00 | 6.00 | 5.75 | 6.00 | +2.30 | +62.16% | 10,138 | 10,769 | 34.13% |
| META240419C00502500 | 2024-04-18 3:59PM EDT | 502.50 | 4.50 | 4.40 | 4.70 | +1.50 | +50.00% | 6,261 | 2,403 | 34.01% |
| META240419C00505000 | 2024-04-18 3:59PM EDT | 505.00 | 3.45 | 3.40 | 3.75 | +1.18 | +51.98% | 13,620 | 6,002 | 34.94% |
| META240419C00507500 | 2024-04-18 3:59PM EDT | 507.50 | 2.66 | 2.64 | 2.79 | +0.90 | +51.14% | 9,986 | 2,273 | 34.52% |
| META240419C00510000 | 2024-04-18 3:59PM EDT | 510.00 | 2.07 | 1.94 | 2.10 | +0.76 | +58.02% | 29,092 | 8,410 | 34.84% |
| META240419C00515000 | 2024-04-18 3:59PM EDT | 515.00 | 1.05 | 1.00 | 1.10 | +0.30 | +40.00% | 14,166 | 5,127 | 35.08% |
| META240419C00520000 | 2024-04-18 3:59PM EDT | 520.00 | 0.51 | 0.50 | 0.56 | +0.09 | +21.43% | 10,314 | 7,709 | 35.79% |
| META240419C00525000 | 2024-04-18 3:59PM EDT | 525.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 8,906 | 6,200 | 36.72% |
| META240419C00530000 | 2024-04-18 3:59PM EDT | 530.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 11,570 | 10,118 | 38.28% |
| META240419C00535000 | 2024-04-18 3:59PM EDT | 535.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 3,902 | 4,724 | 39.84% |
| META240419C00540000 | 2024-04-18 3:58PM EDT | 540.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1,643 | 6,151 | 41.02% |
| META240419C00545000 | 2024-04-18 3:59PM EDT | 545.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,564 | 5,723 | 43.75% |
| META240419C00550000 | 2024-04-18 3:57PM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,200 | 7,965 | 48.05% |
| META240419C00555000 | 2024-04-18 3:07PM EDT | 555.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 148 | 1,683 | 51.56% |
| META240419C00560000 | 2024-04-18 3:57PM EDT | 560.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 671 | 4,853 | 53.91% |
| META240419C00565000 | 2024-04-18 3:51PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 320 | 1,777 | 56.25% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 136 | 1,342 | 57.81% |
| META240419C00575000 | 2024-04-18 2:51PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 1,969 | 57.81% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,454 | 62.50% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,046 | 65.63% |
| META240419C00590000 | 2024-04-18 2:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,008 | 68.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,243 | 71.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,096 | 75.00% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 78.13% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 81.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 84.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 87.50% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 90.63% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 93.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 96.88% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 98.44% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 103.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 106.25% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 106.25% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 115.63% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 123.44% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 121.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 118.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 132.81% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 134.38% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 128.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 131.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 137.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 154.69% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 159.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 165.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 156.25% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 170.31% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 165.63% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 184.38% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 175.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 181.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 500.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 600.78% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 450.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 400.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 443.75% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 425.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 356.25% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 381.25% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 325.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 318.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 300.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 334.38% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 312.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 303.13% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 287.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 278.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 278.13% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 271.88% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 265.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 256.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,249 | 260.94% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,349 | 245.31% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 196.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 209.38% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 187.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 181.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 193.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 168.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 162.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 156.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 159.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 143.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,946 | 140.63% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 134.38% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 693 | 131.25% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 125.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 118.75% |
| META240419P00380000 | 2024-04-18 12:35PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,113 | 115.63% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 109.38% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,107 | 103.13% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 98.44% |
| META240419P00400000 | 2024-04-18 1:04PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 11,901 | 93.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,569 | 90.63% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,607 | 89.06% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,436 | 90.63% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 4,213 | 79.69% |
| META240419P00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 177 | 1,711 | 78.13% |
| META240419P00430000 | 2024-04-18 3:46PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 153 | 3,621 | 72.66% |
| META240419P00435000 | 2024-04-18 3:20PM EDT | 435.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 526 | 4,334 | 71.09% |
| META240419P00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 319 | 4,671 | 67.19% |
| META240419P00445000 | 2024-04-18 3:56PM EDT | 445.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 182 | 3,053 | 60.94% |
| META240419P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 694 | 5,252 | 59.38% |
| META240419P00455000 | 2024-04-18 3:56PM EDT | 455.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 276 | 2,311 | 54.69% |
| META240419P00460000 | 2024-04-18 3:36PM EDT | 460.00 | 0.05 | 0.04 | 0.09 | -0.13 | -72.22% | 1,067 | 5,075 | 50.98% |
| META240419P00465000 | 2024-04-18 3:59PM EDT | 465.00 | 0.12 | 0.08 | 0.12 | -0.15 | -55.56% | 1,095 | 5,433 | 49.41% |
| META240419P00470000 | 2024-04-18 3:58PM EDT | 470.00 | 0.15 | 0.13 | 0.16 | -0.29 | -65.91% | 1,971 | 8,281 | 45.41% |
| META240419P00475000 | 2024-04-18 3:59PM EDT | 475.00 | 0.24 | 0.20 | 0.24 | -0.58 | -70.73% | 2,366 | 4,921 | 42.14% |
| META240419P00480000 | 2024-04-18 3:59PM EDT | 480.00 | 0.37 | 0.33 | 0.37 | -0.96 | -72.18% | 8,233 | 8,842 | 38.77% |
| META240419P00482500 | 2024-04-18 3:59PM EDT | 482.50 | 0.47 | 0.43 | 0.48 | -1.43 | -75.26% | 1,528 | 2,126 | 37.38% |
| META240419P00485000 | 2024-04-18 3:59PM EDT | 485.00 | 0.63 | 0.57 | 0.65 | -1.71 | -73.08% | 3,419 | 8,913 | 36.35% |
| META240419P00487500 | 2024-04-18 3:59PM EDT | 487.50 | 0.82 | 0.77 | 0.87 | -2.21 | -72.94% | 7,079 | 6,502 | 35.23% |
| META240419P00490000 | 2024-04-18 3:59PM EDT | 490.00 | 1.13 | 1.08 | 1.20 | -2.93 | -72.17% | 15,170 | 5,079 | 34.50% |
| META240419P00492500 | 2024-04-18 3:59PM EDT | 492.50 | 1.51 | 1.52 | 1.63 | -3.49 | -69.80% | 5,317 | 2,160 | 33.73% |
| META240419P00495000 | 2024-04-18 3:59PM EDT | 495.00 | 2.19 | 1.89 | 2.28 | -3.89 | -63.98% | 11,945 | 3,968 | 33.67% |
| META240419P00497500 | 2024-04-18 3:59PM EDT | 497.50 | 2.95 | 2.89 | 3.05 | -4.75 | -61.69% | 5,631 | 1,309 | 33.23% |
| META240419P00500000 | 2024-04-18 3:59PM EDT | 500.00 | 3.95 | 3.85 | 4.00 | -5.25 | -57.07% | 23,037 | 8,132 | 32.76% |
| META240419P00502500 | 2024-04-18 3:59PM EDT | 502.50 | 5.20 | 4.35 | 5.30 | -5.75 | -52.51% | 7,582 | 1,118 | 33.33% |
| META240419P00505000 | 2024-04-18 3:59PM EDT | 505.00 | 6.53 | 6.40 | 6.75 | -5.47 | -45.58% | 10,896 | 2,357 | 33.55% |
| META240419P00507500 | 2024-04-18 3:59PM EDT | 507.50 | 8.30 | 8.10 | 8.40 | -5.05 | -37.83% | 6,995 | 1,541 | 33.86% |
| META240419P00510000 | 2024-04-18 3:59PM EDT | 510.00 | 9.98 | 9.55 | 10.35 | -6.24 | -38.47% | 7,319 | 5,575 | 35.24% |
| META240419P00515000 | 2024-04-18 3:55PM EDT | 515.00 | 13.78 | 13.60 | 14.55 | -6.84 | -33.17% | 1,138 | 2,113 | 37.73% |
| META240419P00520000 | 2024-04-18 3:58PM EDT | 520.00 | 18.63 | 18.00 | 19.25 | -6.79 | -26.71% | 514 | 2,275 | 42.70% |
| META240419P00525000 | 2024-04-18 3:12PM EDT | 525.00 | 22.70 | 22.70 | 24.00 | -8.05 | -26.18% | 290 | 471 | 46.78% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 27.50 | 28.85 | -15.62 | -43.39% | 3 | 26 | 51.17% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 32.40 | 33.80 | -10.95 | -27.04% | 4 | 5 | 56.69% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 38.14 | 37.40 | 39.00 | -7.56 | -16.54% | 19 | 1 | 67.14% |
| META240419P00545000 | 2024-04-18 2:34PM EDT | 545.00 | 43.30 | 42.40 | 44.00 | -6.05 | -12.26% | 30 | 10 | 73.49% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 47.40 | 49.00 | 0.00 | - | 90 | 10 | 79.69% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 52.35 | 54.00 | 0.00 | - | 58 | 0 | 85.74% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 57.40 | 59.00 | +11.92 | +25.83% | 4 | 0 | 91.60% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 62.35 | 64.00 | 0.00 | - | 2 | 0 | 97.36% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.35 | 69.00 | 0.00 | - | 2 | 0 | 103.03% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.35 | 74.00 | 0.00 | - | 2 | 0 | 108.59% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.35 | 79.00 | 0.00 | - | 80 | 0 | 114.01% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 82.35 | 84.00 | 0.00 | - | 3 | 0 | 119.34% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 87.30 | 88.95 | 0.00 | - | 1 | 0 | 123.14% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 155.01% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 97.35 | 99.00 | 0.00 | - | 2 | 0 | 134.86% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 247.29% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 111.55 | 114.00 | 0.00 | - | 2 | 0 | 149.66% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 117.30 | 119.00 | 0.00 | - | 6 | 0 | 154.44% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 136.00 | 139.00 | 0.00 | - | 2 | 0 | 172.95% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 141.40 | 144.75 | 0.00 | - | 2 | 0 | 199.95% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 146.10 | 149.75 | 0.00 | - | 2 | 0 | 204.74% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.35 | 169.95 | 0.00 | - | 12 | 0 | 182.32% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.25 | 174.75 | 0.00 | - | 2 | 0 | 176.17% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.35 | 179.75 | 0.00 | - | 2 | 0 | 183.69% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 187.35 | 189.75 | 0.00 | - | - | 0 | 191.11% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 197.30 | 199.75 | 0.00 | - | 2 | 0 | 196.48% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.30 | 209.75 | 0.00 | - | 2 | 0 | 203.52% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 257.35 | 259.00 | 0.00 | - | 1 | 0 | 267.77% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 287.25 | 288.90 | 0.00 | - | 1 | 0 | 282.72% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.20 | 299.00 | 0.00 | - | 1 | 0 | 294.73% |
© 2024 Yahoo. All rights reserved.