Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM 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 | 292.95 | 293.80 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 272.95 | 273.65 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 232.95 | 234.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 223.00 | 223.75 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 213.10 | 214.05 | 0.00 | - | 55 | 56 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 192.80 | 193.80 | 0.00 | - | - | 2 | 0.00% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 182.95 | 183.70 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00300000 | 2024-05-09 10:00AM EDT | 300.00 | 170.80 | 173.00 | 173.70 | +4.65 | +2.80% | 3 | 14 | 0.00% |
| META240510C00310000 | 2024-05-09 9:49AM EDT | 310.00 | 158.75 | 163.00 | 164.00 | +26.85 | +20.36% | 1 | 39 | 0.00% |
| META240510C00315000 | 2024-05-09 9:43AM EDT | 315.00 | 154.27 | 157.90 | 158.70 | -3.65 | -2.31% | 2 | 3 | 0.00% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 153.05 | 153.75 | 0.00 | - | 4 | 9 | 0.00% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 148.00 | 148.85 | 0.00 | - | 5 | 13 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 142.90 | 143.70 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-07 11:42AM EDT | 335.00 | 133.75 | 138.10 | 139.15 | 0.00 | - | 1 | 25 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 133.00 | 134.05 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 128.05 | 128.80 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00350000 | 2024-05-08 11:41AM EDT | 350.00 | 123.59 | 123.15 | 124.00 | 0.00 | - | 1 | 22 | 0.00% |
| META240510C00355000 | 2024-05-08 3:42PM EDT | 355.00 | 118.04 | 117.90 | 118.70 | 0.00 | - | 2 | 3 | 0.00% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 113.15 | 114.10 | 0.00 | - | 1 | 2 | 0.00% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 107.90 | 108.80 | 0.00 | - | 1 | 6 | 0.00% |
| META240510C00370000 | 2024-05-07 2:30PM EDT | 370.00 | 95.87 | 103.00 | 103.85 | 0.00 | - | 2 | 181 | 0.00% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 98.10 | 99.15 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 95.45 | 97.45 | 0.00 | - | 8 | 8 | 164.65% |
| META240510C00380000 | 2024-05-08 2:38PM EDT | 380.00 | 91.87 | 93.00 | 93.90 | 0.00 | - | 15 | 129 | 0.00% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 90.50 | 91.65 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 88.10 | 88.80 | 0.00 | - | 1 | 18 | 0.00% |
| META240510C00390000 | 2024-05-08 2:38PM EDT | 390.00 | 81.90 | 83.05 | 83.75 | 0.00 | - | 15 | 125 | 0.00% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 78.10 | 79.15 | 0.00 | - | 6 | 13 | 0.00% |
| META240510C00400000 | 2024-05-09 10:29AM EDT | 400.00 | 71.30 | 72.90 | 73.85 | -1.99 | -2.72% | 1 | 270 | 0.00% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 70.55 | 71.45 | 0.00 | - | 2 | 22 | 0.00% |
| META240510C00405000 | 2024-05-08 3:17PM EDT | 405.00 | 67.44 | 68.15 | 69.15 | 0.00 | - | 2 | 108 | 0.00% |
| META240510C00407500 | 2024-05-07 11:56AM EDT | 407.50 | 64.00 | 65.50 | 66.35 | 0.00 | - | 1 | 17 | 0.00% |
| META240510C00410000 | 2024-05-09 10:30AM EDT | 410.00 | 62.01 | 63.05 | 63.85 | -1.33 | -2.10% | 5 | 244 | 0.00% |
| META240510C00412500 | 2024-05-07 11:56AM EDT | 412.50 | 58.10 | 60.45 | 61.45 | 0.00 | - | 2 | 31 | 0.00% |
| META240510C00415000 | 2024-05-08 3:53PM EDT | 415.00 | 57.89 | 58.00 | 58.85 | 0.00 | - | 11 | 175 | 0.00% |
| META240510C00417500 | 2024-05-08 11:26AM EDT | 417.50 | 56.43 | 55.60 | 56.40 | 0.00 | - | 12 | 70 | 0.00% |
| META240510C00420000 | 2024-05-09 10:29AM EDT | 420.00 | 51.41 | 53.05 | 53.90 | -2.54 | -4.71% | 2 | 566 | 0.00% |
| META240510C00422500 | 2024-05-07 11:51AM EDT | 422.50 | 48.25 | 50.55 | 51.35 | 0.00 | - | 2 | 126 | 0.00% |
| META240510C00425000 | 2024-05-09 9:46AM EDT | 425.00 | 43.85 | 48.05 | 48.85 | -3.71 | -7.80% | 3 | 317 | 0.00% |
| META240510C00427500 | 2024-05-08 10:14AM EDT | 427.50 | 43.24 | 45.55 | 46.35 | -0.96 | -2.17% | 1 | 169 | 0.00% |
| META240510C00430000 | 2024-05-09 9:59AM EDT | 430.00 | 42.42 | 43.05 | 43.85 | -0.33 | -0.77% | 18 | 907 | 0.00% |
| META240510C00432500 | 2024-05-08 3:50PM EDT | 432.50 | 38.67 | 40.50 | 41.30 | -2.33 | -5.68% | 1 | 377 | 0.00% |
| META240510C00435000 | 2024-05-09 10:39AM EDT | 435.00 | 38.60 | 38.05 | 38.85 | +2.79 | +7.79% | 9 | 1,036 | 0.00% |
| META240510C00437500 | 2024-05-09 9:30AM EDT | 437.50 | 33.17 | 35.55 | 36.50 | -1.83 | -5.23% | 1 | 452 | 0.00% |
| META240510C00440000 | 2024-05-09 10:22AM EDT | 440.00 | 31.50 | 33.10 | 33.95 | -2.03 | -6.05% | 9 | 1,596 | 0.00% |
| META240510C00442500 | 2024-05-08 3:34PM EDT | 442.50 | 29.05 | 30.55 | 31.30 | -2.20 | -7.04% | 10 | 876 | 0.00% |
| META240510C00445000 | 2024-05-09 10:08AM EDT | 445.00 | 26.30 | 28.05 | 28.80 | -1.45 | -5.23% | 13 | 1,169 | 0.00% |
| META240510C00447500 | 2024-05-09 10:00AM EDT | 447.50 | 23.57 | 25.55 | 26.30 | -1.93 | -7.57% | 5 | 867 | 0.00% |
| META240510C00450000 | 2024-05-09 10:27AM EDT | 450.00 | 21.95 | 23.00 | 23.95 | -1.12 | -4.85% | 135 | 1,751 | 0.00% |
| META240510C00452500 | 2024-05-09 10:30AM EDT | 452.50 | 20.00 | 20.55 | 21.30 | -0.50 | -2.44% | 128 | 894 | 0.00% |
| META240510C00455000 | 2024-05-09 10:36AM EDT | 455.00 | 17.77 | 18.30 | 19.05 | -0.53 | -2.90% | 25 | 1,723 | 0.00% |
| META240510C00457500 | 2024-05-09 10:36AM EDT | 457.50 | 15.37 | 16.00 | 16.50 | -0.40 | -2.54% | 68 | 637 | 0.00% |
| META240510C00460000 | 2024-05-09 10:42AM EDT | 460.00 | 13.80 | 13.40 | 14.00 | +0.25 | +1.85% | 514 | 4,197 | 0.00% |
| META240510C00462500 | 2024-05-09 10:42AM EDT | 462.50 | 11.45 | 11.30 | 11.75 | +0.25 | +2.21% | 119 | 1,081 | 0.00% |
| META240510C00465000 | 2024-05-09 10:39AM EDT | 465.00 | 9.50 | 9.10 | 9.50 | 0.00 | - | 355 | 2,745 | 17.38% |
| META240510C00467500 | 2024-05-09 10:42AM EDT | 467.50 | 7.10 | 7.10 | 7.40 | -0.39 | -5.21% | 969 | 1,580 | 19.51% |
| META240510C00470000 | 2024-05-09 10:42AM EDT | 470.00 | 5.50 | 5.35 | 5.55 | -0.31 | -5.34% | 6,302 | 5,513 | 20.61% |
| META240510C00472500 | 2024-05-09 10:42AM EDT | 472.50 | 3.90 | 3.90 | 4.05 | -0.49 | -10.82% | 6,746 | 2,083 | 21.75% |
| META240510C00475000 | 2024-05-09 10:42AM EDT | 475.00 | 2.73 | 2.75 | 2.82 | -0.48 | -15.09% | 10,183 | 4,895 | 22.39% |
| META240510C00477500 | 2024-05-09 10:42AM EDT | 477.50 | 1.85 | 1.78 | 1.87 | -0.44 | -19.21% | 3,738 | 1,945 | 22.80% |
| META240510C00480000 | 2024-05-09 10:42AM EDT | 480.00 | 1.20 | 1.20 | 1.25 | -0.41 | -25.95% | 4,750 | 7,782 | 23.74% |
| META240510C00482500 | 2024-05-09 10:42AM EDT | 482.50 | 0.75 | 0.74 | 0.79 | -0.37 | -31.36% | 1,797 | 3,686 | 24.29% |
| META240510C00485000 | 2024-05-09 10:42AM EDT | 485.00 | 0.47 | 0.47 | 0.49 | -0.29 | -38.16% | 1,529 | 3,992 | 24.90% |
| META240510C00487500 | 2024-05-09 10:40AM EDT | 487.50 | 0.31 | 0.30 | 0.32 | -0.22 | -41.51% | 1,109 | 1,378 | 25.93% |
| META240510C00490000 | 2024-05-09 10:40AM EDT | 490.00 | 0.20 | 0.20 | 0.21 | -0.18 | -47.37% | 936 | 3,569 | 26.95% |
| META240510C00492500 | 2024-05-09 10:38AM EDT | 492.50 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 361 | 928 | 28.03% |
| META240510C00495000 | 2024-05-09 10:15AM EDT | 495.00 | 0.06 | 0.08 | 0.10 | -0.11 | -64.71% | 100 | 2,331 | 29.40% |
| META240510C00497500 | 2024-05-09 10:20AM EDT | 497.50 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 26 | 760 | 30.57% |
| META240510C00500000 | 2024-05-09 10:40AM EDT | 500.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 554 | 5,477 | 31.84% |
| META240510C00502500 | 2024-05-09 10:36AM EDT | 502.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 68 | 938 | 34.38% |
| META240510C00505000 | 2024-05-09 10:39AM EDT | 505.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 27 | 1,195 | 35.94% |
| META240510C00507500 | 2024-05-09 9:39AM EDT | 507.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 745 | 38.28% |
| META240510C00510000 | 2024-05-09 10:18AM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 64 | 1,070 | 37.50% |
| META240510C00512500 | 2024-05-09 10:05AM EDT | 512.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 217 | 41.80% |
| META240510C00515000 | 2024-05-09 9:41AM EDT | 515.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 2,087 | 44.14% |
| META240510C00520000 | 2024-05-09 10:08AM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 2,243 | 46.48% |
| META240510C00525000 | 2024-05-08 1:43PM EDT | 525.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 1,095 | 53.13% |
| META240510C00530000 | 2024-05-09 10:16AM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 659 | 51.56% |
| META240510C00535000 | 2024-05-08 2:47PM EDT | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 123 | 1,773 | 55.47% |
| META240510C00540000 | 2024-05-08 11:04AM EDT | 540.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 384 | 59.38% |
| META240510C00545000 | 2024-05-09 10:03AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 595 | 59.38% |
| META240510C00550000 | 2024-05-08 11:04AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,258 | 67.19% |
| META240510C00555000 | 2024-05-08 1:42PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 65.63% |
| META240510C00560000 | 2024-05-08 1:18PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 737 | 70.31% |
| META240510C00565000 | 2024-05-07 9:35AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 729 | 73.44% |
| META240510C00570000 | 2024-05-07 12:09PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 409 | 76.56% |
| META240510C00575000 | 2024-05-07 1:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 297 | 81.25% |
| META240510C00580000 | 2024-05-08 3:50PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 411 | 88.28% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 92.19% |
| META240510C00590000 | 2024-05-09 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 95.31% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 98.44% |
| META240510C00600000 | 2024-05-08 9:53AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,341 | 96.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 107.81% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,804 | 109.38% |
| META240510C00630000 | 2024-05-08 2:42PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 244 | 120.31% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 118.75% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 125.00% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 131.25% |
| META240510C00670000 | 2024-05-08 10:38AM EDT | 670.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 77 | 143.75% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 143.75% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 156.25% |
| META240510C00700000 | 2024-05-07 12:10PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 153.13% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 156.25% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 171.88% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 176.56% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 187.50% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 190.63% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 196.88% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 200.00% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 206.25% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 200.00% |
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 | 356.25% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 300.00% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 281.25% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 268.75% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 250.00% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 237.50% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 225.00% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 221.88% |
| META240510P00290000 | 2024-05-07 11:18AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 142 | 206.25% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 181.25% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 168.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 165.63% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 159.38% |
| META240510P00325000 | 2024-05-08 1:44PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 126 | 153.13% |
| META240510P00330000 | 2024-05-08 10:52AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 146.88% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 140.63% |
| META240510P00340000 | 2024-05-08 9:59AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 137.50% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 131.25% |
| META240510P00350000 | 2024-05-08 12:45PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 125.00% |
| META240510P00355000 | 2024-05-07 10:37AM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 125.00% |
| META240510P00360000 | 2024-05-08 11:54AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,904 | 120.31% |
| META240510P00365000 | 2024-05-08 10:03AM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 339 | 115.63% |
| META240510P00370000 | 2024-05-09 10:10AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,016 | 103.13% |
| META240510P00372500 | 2024-05-07 1:24PM EDT | 372.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 5 | 106.25% |
| META240510P00375000 | 2024-05-08 1:29PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 644 | 96.88% |
| META240510P00377500 | 2024-05-07 1:07PM EDT | 377.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 410 | 101.56% |
| META240510P00380000 | 2024-05-08 1:40PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,714 | 93.75% |
| META240510P00382500 | 2024-05-08 10:22AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 175 | 90.63% |
| META240510P00385000 | 2024-05-08 3:12PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,054 | 87.50% |
| META240510P00387500 | 2024-05-08 1:21PM EDT | 387.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 81 | 90.63% |
| META240510P00390000 | 2024-05-09 10:38AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,668 | 82.81% |
| META240510P00392500 | 2024-05-09 9:48AM EDT | 392.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 60 | 84.38% |
| META240510P00395000 | 2024-05-09 9:50AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,419 | 82.81% |
| META240510P00397500 | 2024-05-09 10:27AM EDT | 397.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 209 | 131 | 79.69% |
| META240510P00400000 | 2024-05-09 10:31AM EDT | 400.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 1,678 | 79.69% |
| META240510P00402500 | 2024-05-08 2:23PM EDT | 402.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 306 | 77.34% |
| META240510P00405000 | 2024-05-09 10:26AM EDT | 405.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 128 | 733 | 75.00% |
| META240510P00407500 | 2024-05-09 9:59AM EDT | 407.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 305 | 71.88% |
| META240510P00410000 | 2024-05-09 10:11AM EDT | 410.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 1,286 | 71.09% |
| META240510P00412500 | 2024-05-09 10:13AM EDT | 412.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 614 | 68.75% |
| META240510P00415000 | 2024-05-09 10:12AM EDT | 415.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 71 | 1,614 | 65.63% |
| META240510P00417500 | 2024-05-09 10:43AM EDT | 417.50 | 0.02 | 0.02 | 0.03 | -0.02 | -28.57% | 3 | 391 | 64.84% |
| META240510P00420000 | 2024-05-09 10:14AM EDT | 420.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 48 | 2,232 | 61.72% |
| META240510P00422500 | 2024-05-09 9:45AM EDT | 422.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 637 | 57.81% |
| META240510P00425000 | 2024-05-09 10:28AM EDT | 425.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 52 | 1,429 | 55.08% |
| META240510P00427500 | 2024-05-09 9:35AM EDT | 427.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 1,227 | 53.91% |
| META240510P00430000 | 2024-05-09 10:36AM EDT | 430.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 191 | 5,126 | 50.78% |
| META240510P00432500 | 2024-05-09 10:12AM EDT | 432.50 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 11 | 1,590 | 50.00% |
| META240510P00435000 | 2024-05-09 10:28AM EDT | 435.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 87 | 1,934 | 48.05% |
| META240510P00437500 | 2024-05-09 10:27AM EDT | 437.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 49 | 1,386 | 46.48% |
| META240510P00440000 | 2024-05-09 10:41AM EDT | 440.00 | 0.04 | 0.03 | 0.05 | -0.04 | -44.44% | 402 | 4,751 | 43.56% |
| META240510P00442500 | 2024-05-09 10:12AM EDT | 442.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 103 | 1,300 | 41.80% |
| META240510P00445000 | 2024-05-09 10:41AM EDT | 445.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 451 | 3,029 | 37.89% |
| META240510P00447500 | 2024-05-09 10:41AM EDT | 447.50 | 0.05 | 0.05 | 0.06 | -0.09 | -50.00% | 228 | 1,342 | 35.74% |
| META240510P00450000 | 2024-05-09 10:42AM EDT | 450.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 771 | 6,100 | 34.18% |
| META240510P00452500 | 2024-05-09 10:38AM EDT | 452.50 | 0.12 | 0.09 | 0.11 | -0.11 | -47.83% | 327 | 2,378 | 32.72% |
| META240510P00455000 | 2024-05-09 10:39AM EDT | 455.00 | 0.15 | 0.13 | 0.14 | -0.18 | -54.55% | 819 | 3,142 | 30.76% |
| META240510P00457500 | 2024-05-09 10:40AM EDT | 457.50 | 0.22 | 0.20 | 0.22 | -0.27 | -56.25% | 506 | 1,626 | 29.88% |
| META240510P00460000 | 2024-05-09 10:42AM EDT | 460.00 | 0.34 | 0.31 | 0.34 | -0.33 | -49.25% | 3,287 | 4,191 | 28.91% |
| META240510P00462500 | 2024-05-09 10:39AM EDT | 462.50 | 0.51 | 0.49 | 0.55 | -0.51 | -50.00% | 1,288 | 2,170 | 28.42% |
| META240510P00465000 | 2024-05-09 10:40AM EDT | 465.00 | 0.84 | 0.80 | 0.85 | -0.63 | -42.86% | 4,881 | 3,330 | 27.71% |
| META240510P00467500 | 2024-05-09 10:42AM EDT | 467.50 | 1.31 | 1.26 | 1.31 | -0.87 | -40.85% | 3,376 | 1,353 | 27.23% |
| META240510P00470000 | 2024-05-09 10:42AM EDT | 470.00 | 2.02 | 2.01 | 2.09 | -0.89 | -30.58% | 7,517 | 3,502 | 27.83% |
| META240510P00472500 | 2024-05-09 10:42AM EDT | 472.50 | 3.03 | 2.90 | 2.99 | -1.06 | -25.92% | 1,609 | 767 | 27.47% |
| META240510P00475000 | 2024-05-09 10:41AM EDT | 475.00 | 4.25 | 4.25 | 4.40 | -1.25 | -22.73% | 1,275 | 1,674 | 28.98% |
| META240510P00477500 | 2024-05-09 10:36AM EDT | 477.50 | 6.57 | 5.75 | 5.95 | -0.53 | -7.46% | 100 | 234 | 29.75% |
| META240510P00480000 | 2024-05-09 10:39AM EDT | 480.00 | 7.70 | 7.55 | 7.95 | -1.10 | -12.50% | 188 | 1,455 | 32.46% |
| META240510P00482500 | 2024-05-09 10:36AM EDT | 482.50 | 10.65 | 9.65 | 10.05 | 0.00 | - | 81 | 41 | 34.91% |
| META240510P00485000 | 2024-05-09 10:31AM EDT | 485.00 | 13.15 | 11.85 | 12.30 | +0.46 | +3.62% | 35 | 636 | 37.90% |
| META240510P00487500 | 2024-05-08 3:31PM EDT | 487.50 | 14.40 | 14.10 | 14.75 | 0.00 | - | 9 | 9 | 42.35% |
| META240510P00490000 | 2024-05-09 10:39AM EDT | 490.00 | 16.50 | 16.35 | 17.05 | -1.25 | -7.04% | 3 | 367 | 44.86% |
| META240510P00492500 | 2024-05-08 12:34PM EDT | 492.50 | 20.38 | 18.85 | 19.60 | 0.00 | - | 1 | 1 | 49.90% |
| META240510P00495000 | 2024-05-09 9:33AM EDT | 495.00 | 25.35 | 21.20 | 22.00 | +0.85 | +3.47% | 16 | 1 | 53.03% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 23.60 | 24.45 | 0.00 | - | 1 | 0 | 50.42% |
| META240510P00500000 | 2024-05-08 10:49AM EDT | 500.00 | 25.50 | 26.05 | 27.10 | 0.00 | - | 2 | 2 | 55.03% |
| META240510P00502500 | 2024-05-08 12:31PM EDT | 502.50 | 29.50 | 28.60 | 29.70 | 0.00 | - | 7 | 0 | 60.01% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 31.15 | 32.20 | 0.00 | - | 2 | 1 | 64.14% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 33.60 | 34.65 | 0.00 | - | - | 0 | 66.94% |
| META240510P00510000 | 2024-05-07 12:37PM EDT | 510.00 | 39.70 | 36.00 | 37.10 | 0.00 | - | 28 | 0 | 69.14% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 38.35 | 39.50 | 0.00 | - | 1 | 0 | 70.12% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 41.10 | 42.15 | 0.00 | - | 8 | 0 | 77.49% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 46.10 | 47.15 | 0.00 | - | 1 | 0 | 84.28% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 51.10 | 52.00 | 0.00 | - | 2 | 0 | 89.26% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 55.85 | 56.95 | 0.00 | - | 1 | 0 | 91.99% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 60.95 | 61.95 | 0.00 | - | 4 | 0 | 99.37% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 66.10 | 66.95 | 0.00 | - | 6 | 0 | 107.32% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 71.15 | 72.15 | 0.00 | - | 1 | 0 | 116.41% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 76.10 | 77.05 | 0.00 | - | 6 | 0 | 120.41% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 81.05 | 82.10 | 0.00 | - | 2 | 0 | 126.17% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 86.20 | 87.15 | 0.00 | - | 2 | 0 | 134.52% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 91.00 | 92.00 | 0.00 | - | - | 0 | 135.16% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 96.20 | 97.05 | 0.00 | - | 4 | 0 | 144.24% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 101.00 | 102.00 | 0.00 | - | - | 0 | 145.85% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 106.10 | 107.20 | 0.00 | - | 1 | 0 | 155.76% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 412.28% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 120.90 | 122.10 | 0.00 | - | 2 | 0 | 166.31% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 126.10 | 127.10 | 0.00 | - | 1 | 0 | 174.66% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 146.00 | 147.05 | 0.00 | - | - | 0 | 191.21% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 176.15 | 177.10 | 0.00 | - | 6 | 0 | 222.12% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 186.10 | 187.15 | 0.00 | - | 1 | 0 | 230.76% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 195.95 | 196.95 | 0.00 | - | 2 | 0 | 231.74% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 236.05 | 237.05 | 0.00 | - | - | 0 | 267.97% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 246.05 | 247.05 | 0.00 | - | - | 0 | 275.59% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 276.15 | 277.10 | 0.00 | - | - | 0 | 301.07% |
© 2024 Yahoo. All rights reserved.