Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
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 | 490.70 | 491.70 | 0.00 | - | 55 | 180 | 6,693.75% |
| 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 | 480.30 | 481.30 | 0.00 | - | 71 | 75 | 4,014.06% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 475.70 | 477.35 | 0.00 | - | 6 | 2 | 3,806.25% |
| 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 | 5,448.44% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 459.50 | 463.50 | 0.00 | - | 3 | 5 | 2,999.61% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 4,831.05% |
| 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 | 445.00 | 446.90 | 0.00 | - | 2 | 17 | 2,451.17% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 350.10 | 352.35 | 0.00 | - | 4 | 6 | 1,332.03% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 345.15 | 347.55 | 0.00 | - | 7 | 59 | 1,308.01% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 340.00 | 341.60 | 0.00 | - | 1 | 12 | 1,225.98% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 335.25 | 337.15 | 0.00 | - | 1 | 13 | 1,229.30% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 330.20 | 331.90 | 0.00 | - | 1 | 9 | 1,185.55% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 325.25 | 326.90 | 0.00 | - | 3 | 21 | 1,157.62% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 320.85 | 322.45 | 0.00 | - | 39 | 49 | 1,171.68% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 315.30 | 317.20 | 0.00 | - | 1 | 78 | 1,113.67% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 310.25 | 312.10 | 0.00 | - | 1 | 27 | 1,080.37% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 305.10 | 306.90 | 0.00 | - | 60 | 65 | 1,040.63% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 299.20 | 301.30 | 0.00 | - | 2 | 66 | 954.10% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 295.10 | 296.80 | 0.00 | - | 26 | 86 | 986.04% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 296.83 | 290.15 | 291.85 | 0.00 | - | 1 | 63 | 965.23% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 285.80 | 287.75 | 0.00 | - | 6 | 40 | 990.92% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 280.10 | 282.05 | 0.00 | - | 2 | 126 | 923.05% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 275.90 | 277.65 | 0.00 | - | 4 | 236 | 942.68% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 270.70 | 272.45 | 0.00 | - | 1 | 68 | 908.01% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 265.15 | 266.80 | 0.00 | - | 1 | 96 | 849.61% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 260.15 | 262.20 | 0.00 | - | 1 | 59 | 840.53% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 255.05 | 257.55 | 0.00 | - | 14 | 92 | 826.76% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 250.85 | 252.70 | 0.00 | - | 1 | 89 | 831.35% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 245.10 | 247.20 | 0.00 | - | 1 | 1,534 | 777.25% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 240.05 | 241.90 | 0.00 | - | 1 | 84 | 747.66% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 235.05 | 236.85 | 0.00 | - | 1 | 304 | 727.05% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 230.15 | 231.60 | 0.00 | - | 5 | 165 | 704.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 224.95 | 227.20 | 0.00 | - | 3 | 398 | 696.29% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 220.15 | 222.35 | 0.00 | - | 20 | 75 | 686.82% |
| META240419C00280000 | 2024-04-18 3:32PM EDT | 280.00 | 222.24 | 215.20 | 217.20 | 0.00 | - | 1 | 379 | 666.21% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 210.70 | 212.45 | 0.00 | - | 1 | 272 | 665.72% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 204.65 | 206.60 | 0.00 | - | 2 | 97 | 602.15% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 200.00 | 201.65 | -8.33 | -3.99% | 1 | 101 | 595.70% |
| META240419C00300000 | 2024-04-18 10:17AM EDT | 300.00 | 207.25 | 193.60 | 196.20 | 0.00 | - | 3 | 409 | 528.22% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 190.90 | 192.50 | 0.00 | - | 10 | 207 | 600.73% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 185.15 | 187.05 | 0.00 | - | 34 | 569 | 558.89% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 180.70 | 182.55 | 0.00 | - | 2 | 201 | 564.06% |
| META240419C00320000 | 2024-04-19 9:44AM EDT | 320.00 | 174.57 | 175.85 | 177.70 | -7.71 | -4.23% | 3 | 410 | 553.32% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 170.15 | 172.15 | +0.65 | +0.38% | 2 | 311 | 512.99% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 165.90 | 167.70 | 0.00 | - | 27 | 1,676 | 521.68% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 160.10 | 161.85 | 0.00 | - | 11 | 520 | 475.10% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 155.85 | 157.45 | 0.00 | - | 10 | 997 | 484.77% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 150.05 | 151.85 | 0.00 | - | 1 | 455 | 444.24% |
| META240419C00350000 | 2024-04-19 9:34AM EDT | 350.00 | 144.79 | 145.30 | 146.90 | -9.71 | -6.28% | 3 | 1,583 | 435.01% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 140.30 | 142.15 | 0.00 | - | 1 | 1,859 | 424.71% |
| META240419C00360000 | 2024-04-18 1:05PM EDT | 360.00 | 146.13 | 133.70 | 136.35 | 0.00 | - | 12 | 947 | 364.06% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 130.20 | 132.30 | -8.12 | -5.90% | 1 | 230 | 396.39% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 126.48 | 125.10 | 126.85 | +7.24 | +6.07% | 1 | 773 | 373.05% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 129.89 | 120.30 | 121.90 | 0.00 | - | 3 | 912 | 363.04% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 122.56 | 115.20 | 116.85 | 0.00 | - | 14 | 572 | 346.68% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 110.75 | 112.50 | 0.00 | - | 8 | 367 | 350.20% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 105.10 | 106.55 | 0.00 | - | 2 | 611 | 313.13% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 100.95 | 102.45 | 0.00 | - | 62 | 729 | 323.78% |
| META240419C00400000 | 2024-04-18 3:10PM EDT | 400.00 | 102.53 | 93.95 | 96.45 | 0.00 | - | 41 | 7,680 | 266.99% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 90.55 | 92.55 | 0.00 | - | 74 | 833 | 291.99% |
| META240419C00410000 | 2024-04-18 2:25PM EDT | 410.00 | 95.83 | 86.05 | 87.45 | 0.00 | - | 5 | 868 | 282.86% |
| META240419C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 90.89 | 80.20 | 82.15 | 0.00 | - | 2 | 607 | 255.42% |
| META240419C00420000 | 2024-04-19 9:30AM EDT | 420.00 | 81.90 | 75.10 | 77.40 | -0.57 | -0.69% | 1 | 1,526 | 243.75% |
| META240419C00425000 | 2024-04-18 2:59PM EDT | 425.00 | 76.03 | 70.30 | 72.35 | 0.00 | - | 13 | 763 | 231.98% |
| META240419C00430000 | 2024-04-19 9:30AM EDT | 430.00 | 69.25 | 64.80 | 67.35 | -2.52 | -3.51% | 4 | 532 | 212.99% |
| META240419C00435000 | 2024-04-19 9:30AM EDT | 435.00 | 66.63 | 60.05 | 61.50 | -3.72 | -5.29% | 1 | 519 | 193.07% |
| META240419C00440000 | 2024-04-18 2:10PM EDT | 440.00 | 64.16 | 55.15 | 56.60 | 0.00 | - | 68 | 1,188 | 182.18% |
| META240419C00445000 | 2024-04-18 12:31PM EDT | 445.00 | 64.21 | 50.90 | 52.55 | 0.00 | - | 37 | 293 | 185.16% |
| META240419C00450000 | 2024-04-18 3:23PM EDT | 450.00 | 51.31 | 45.05 | 46.85 | 0.00 | - | 263 | 890 | 157.18% |
| META240419C00455000 | 2024-04-18 3:01PM EDT | 455.00 | 46.87 | 40.05 | 41.95 | 0.00 | - | 6 | 1,058 | 144.63% |
| META240419C00460000 | 2024-04-19 9:47AM EDT | 460.00 | 36.18 | 35.20 | 37.20 | -6.14 | -14.57% | 2 | 3,555 | 134.38% |
| META240419C00465000 | 2024-04-19 9:38AM EDT | 465.00 | 27.69 | 30.95 | 32.60 | -9.67 | -25.88% | 2 | 2,066 | 129.05% |
| META240419C00470000 | 2024-04-19 9:40AM EDT | 470.00 | 23.68 | 25.10 | 27.00 | -8.98 | -27.50% | 43 | 1,984 | 103.86% |
| META240419C00475000 | 2024-04-19 9:46AM EDT | 475.00 | 21.70 | 20.30 | 21.75 | -6.02 | -21.72% | 41 | 3,206 | 88.96% |
| META240419C00480000 | 2024-04-19 9:43AM EDT | 480.00 | 14.65 | 15.55 | 16.90 | -9.00 | -38.05% | 23 | 4,555 | 76.37% |
| META240419C00482500 | 2024-04-18 3:52PM EDT | 482.50 | 21.32 | 13.00 | 14.70 | 0.00 | - | 6 | 479 | 69.87% |
| META240419C00485000 | 2024-04-19 9:44AM EDT | 485.00 | 10.50 | 11.50 | 12.50 | -7.93 | -43.03% | 37 | 2,606 | 68.75% |
| META240419C00487500 | 2024-04-19 9:46AM EDT | 487.50 | 9.65 | 9.00 | 9.75 | -5.67 | -37.01% | 39 | 700 | 58.33% |
| META240419C00490000 | 2024-04-19 9:47AM EDT | 490.00 | 7.33 | 7.15 | 7.60 | -5.57 | -43.18% | 375 | 5,404 | 53.71% |
| META240419C00492500 | 2024-04-19 9:48AM EDT | 492.50 | 5.41 | 5.20 | 5.55 | -5.99 | -53.06% | 1,070 | 1,254 | 49.48% |
| META240419C00495000 | 2024-04-19 9:47AM EDT | 495.00 | 3.90 | 4.20 | 4.40 | -5.40 | -57.75% | 1,949 | 4,120 | 50.05% |
| META240419C00497500 | 2024-04-19 9:48AM EDT | 497.50 | 2.56 | 2.59 | 2.76 | -5.09 | -66.02% | 1,880 | 1,636 | 43.70% |
| META240419C00500000 | 2024-04-19 9:48AM EDT | 500.00 | 1.80 | 1.82 | 1.91 | -4.20 | -70.00% | 5,218 | 8,849 | 42.97% |
| META240419C00502500 | 2024-04-19 9:48AM EDT | 502.50 | 1.21 | 1.10 | 1.18 | -3.29 | -74.43% | 1,018 | 2,015 | 41.14% |
| META240419C00505000 | 2024-04-19 9:48AM EDT | 505.00 | 0.83 | 0.76 | 0.84 | -2.62 | -78.92% | 2,554 | 6,291 | 42.38% |
| META240419C00507500 | 2024-04-19 9:47AM EDT | 507.50 | 0.44 | 0.44 | 0.50 | -2.22 | -83.46% | 911 | 1,826 | 41.55% |
| META240419C00510000 | 2024-04-19 9:47AM EDT | 510.00 | 0.30 | 0.27 | 0.33 | -1.77 | -85.51% | 3,992 | 7,786 | 42.33% |
| META240419C00515000 | 2024-04-19 9:47AM EDT | 515.00 | 0.11 | 0.12 | 0.15 | -0.94 | -88.68% | 3,393 | 6,562 | 44.43% |
| META240419C00520000 | 2024-04-19 9:47AM EDT | 520.00 | 0.05 | 0.04 | 0.05 | -0.46 | -90.20% | 911 | 7,326 | 44.53% |
| META240419C00525000 | 2024-04-19 9:48AM EDT | 525.00 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 902 | 6,564 | 48.44% |
| META240419C00530000 | 2024-04-19 9:45AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 389 | 9,329 | 48.44% |
| META240419C00535000 | 2024-04-19 9:46AM EDT | 535.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 344 | 5,975 | 57.03% |
| META240419C00540000 | 2024-04-19 9:47AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 127 | 6,212 | 56.25% |
| META240419C00545000 | 2024-04-19 9:43AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 5,612 | 62.50% |
| META240419C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 7,932 | 67.19% |
| META240419C00555000 | 2024-04-19 9:31AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,601 | 71.88% |
| META240419C00560000 | 2024-04-19 9:47AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 4,796 | 84.38% |
| META240419C00565000 | 2024-04-18 3:51PM EDT | 565.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 1,679 | 90.63% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 1,436 | 92.19% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,977 | 90.63% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 96.88% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,044 | 110.94% |
| META240419C00590000 | 2024-04-18 2:02PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,008 | 50.00% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,224 | 120.31% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 115.63% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 50.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 125.00% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 128.13% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 131.25% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 137.50% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,007 | 50.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 730 | 50.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 748 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 153.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 799 | 50.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 162.50% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 554 | 179.69% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 184.38% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 181.25% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 192.19% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 196.88% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 200.00% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 204.69% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 193.75% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 203.13% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 228.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 235.94% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 243.75% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 250.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 265.63% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 448 | 50.00% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 268.75% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 262.50% |
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 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 700.00% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 839.06% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 662.50% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 643.75% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 618.75% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 593.75% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 525.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,940 | 50.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 475.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 528.13% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 450.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 450.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 437.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 425.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 462.50% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 431.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 418.75% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,495 | 418.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 160 | 611 | 406.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 387.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 375.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 365.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 353.13% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,249 | 359.38% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 306.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 325.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 281.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 50.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 859 | 298.44% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 243.75% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,314 | 264.06% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 231.25% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 218.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 212.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 845 | 223.44% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 2,457 | 50.00% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,944 | 50.00% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 826 | 50.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 693 | 50.00% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 168.75% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 159.38% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 153.13% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 694 | 50.00% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 137.50% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 952 | 50.00% |
| META240419P00400000 | 2024-04-19 9:43AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 11,907 | 50.00% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,570 | 129.69% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 41 | 1,605 | 125.00% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,432 | 114.06% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 4,180 | 96.88% |
| META240419P00425000 | 2024-04-18 3:43PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 177 | 1,677 | 99.22% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 3,677 | 95.31% |
| META240419P00435000 | 2024-04-19 9:31AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 4,291 | 82.81% |
| META240419P00440000 | 2024-04-18 3:56PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,570 | 78.13% |
| META240419P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 182 | 3,010 | 78.13% |
| META240419P00450000 | 2024-04-19 9:45AM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 49 | 5,252 | 70.31% |
| META240419P00455000 | 2024-04-19 9:37AM EDT | 455.00 | 0.07 | 0.01 | 0.05 | +0.01 | +16.67% | 10 | 2,245 | 61.72% |
| META240419P00460000 | 2024-04-19 9:45AM EDT | 460.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 69 | 4,860 | 57.03% |
| META240419P00465000 | 2024-04-19 9:42AM EDT | 465.00 | 0.11 | 0.05 | 0.10 | -0.01 | -8.33% | 47 | 4,955 | 52.73% |
| META240419P00470000 | 2024-04-19 9:46AM EDT | 470.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 267 | 8,031 | 47.17% |
| META240419P00475000 | 2024-04-19 9:46AM EDT | 475.00 | 0.13 | 0.11 | 0.16 | -0.11 | -45.83% | 222 | 4,952 | 41.02% |
| META240419P00480000 | 2024-04-19 9:48AM EDT | 480.00 | 0.21 | 0.20 | 0.25 | -0.16 | -39.02% | 880 | 6,614 | 34.67% |
| META240419P00482500 | 2024-04-19 9:47AM EDT | 482.50 | 0.32 | 0.25 | 0.33 | -0.15 | -34.88% | 472 | 2,080 | 31.59% |
| META240419P00485000 | 2024-04-19 9:47AM EDT | 485.00 | 0.48 | 0.40 | 0.45 | -0.15 | -25.00% | 2,037 | 8,977 | 28.42% |
| META240419P00487500 | 2024-04-19 9:48AM EDT | 487.50 | 0.82 | 0.70 | 0.78 | 0.00 | - | 1,029 | 5,424 | 27.25% |
| META240419P00490000 | 2024-04-19 9:48AM EDT | 490.00 | 1.25 | 1.16 | 1.28 | +0.12 | +11.43% | 3,569 | 4,593 | 25.66% |
| META240419P00492500 | 2024-04-19 9:47AM EDT | 492.50 | 1.93 | 1.75 | 1.88 | +0.42 | +27.63% | 1,281 | 1,656 | 22.32% |
| META240419P00495000 | 2024-04-19 9:47AM EDT | 495.00 | 2.95 | 2.72 | 2.86 | +0.76 | +34.70% | 1,436 | 4,912 | 18.90% |
| META240419P00497500 | 2024-04-19 9:48AM EDT | 497.50 | 4.40 | 4.00 | 4.25 | +1.45 | +49.15% | 611 | 1,894 | 12.11% |
| META240419P00500000 | 2024-04-19 9:48AM EDT | 500.00 | 6.15 | 5.60 | 5.90 | +2.20 | +61.97% | 1,291 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 9:47AM EDT | 502.50 | 7.25 | 7.05 | 7.40 | +2.05 | +39.81% | 831 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 9:46AM EDT | 505.00 | 9.10 | 9.20 | 10.00 | +2.57 | +39.36% | 535 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 9:46AM EDT | 507.50 | 11.34 | 11.05 | 11.75 | +3.04 | +36.63% | 139 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 9:46AM EDT | 510.00 | 13.63 | 13.80 | 14.50 | +3.65 | +36.57% | 119 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 9:45AM EDT | 515.00 | 20.40 | 18.15 | 19.45 | +6.62 | +48.04% | 71 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 9:45AM EDT | 520.00 | 25.35 | 24.55 | 26.10 | +6.72 | +36.07% | 33 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 9:36AM EDT | 525.00 | 29.71 | 27.80 | 29.70 | +7.01 | +30.88% | 3 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 9:38AM EDT | 530.00 | 36.30 | 32.75 | 34.10 | +15.92 | +78.12% | 4 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 37.55 | 39.20 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 38.14 | 42.90 | 44.55 | 0.00 | - | 19 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 48.55 | 47.80 | 49.55 | +5.25 | +12.12% | 1 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 52.85 | 54.80 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 57.95 | 59.70 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 62.60 | 64.05 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 68.30 | 69.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 72.60 | 74.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 77.95 | 79.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 82.60 | 85.00 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 87.20 | 89.25 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 92.65 | 95.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 102.90 | 104.85 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 208.59% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 118.30 | 120.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 123.20 | 125.10 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 143.00 | 144.85 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 147.40 | 149.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 152.75 | 154.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 172.85 | 174.75 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 177.80 | 179.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 182.45 | 184.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 193.00 | 194.90 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 203.00 | 204.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 212.35 | 214.05 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 263.05 | 265.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 293.35 | 294.55 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 304.15 | 305.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.