UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.44 +0.03 (+0.04%) GOLD FUTURES
2,409.10 +26.10 (+1.10%) DOW
37,882.04 +146.93 (+0.39%) Bitcoin GBP
50,587.55 -182.73 (-0.36%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 497.10 | 497.70 | 0.00 | - | 85 | 256 | 2,118.75% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 4,320.31% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 482.05 | 482.90 | 0.00 | - | 6 | 2 | 1,387.50% |
| 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 | 2,030.57% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 467.10 | 467.80 | 0.00 | - | 3 | 5 | 1,114.84% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 1,904.30% |
| 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 | 452.25 | 453.25 | 0.00 | - | 2 | 17 | 1,018.95% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 357.15 | 358.00 | 0.00 | - | 1 | 8 | 531.06% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 352.20 | 352.95 | 0.00 | - | 44 | 60 | 517.19% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 347.10 | 347.95 | 0.00 | - | 1 | 13 | 498.24% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 342.15 | 342.95 | 0.00 | - | 2 | 14 | 488.28% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 337.10 | 338.10 | 0.00 | - | 4 | 10 | 480.86% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 332.25 | 333.05 | 0.00 | - | 3 | 21 | 473.24% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 327.15 | 327.85 | 0.00 | - | 39 | 49 | 446.88% |
| META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 322.64 | 322.25 | 322.85 | -12.86 | -3.83% | 39 | 104 | 440.63% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 317.20 | 317.85 | 0.00 | - | 1 | 29 | 427.15% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 312.25 | 313.00 | 0.00 | - | 1 | 72 | 425.39% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 307.25 | 308.00 | 0.00 | - | 1 | 66 | 414.84% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 302.20 | 303.05 | 0.00 | - | 1 | 89 | 404.49% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 297.30 | 298.05 | 0.00 | - | 1 | 65 | 398.24% |
| META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 291.87 | 292.25 | 293.05 | -17.08 | -5.53% | 4 | 44 | 386.52% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 287.15 | 288.00 | 0.00 | - | 3 | 126 | 371.09% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 282.20 | 283.15 | +3.68 | +1.31% | 2 | 240 | 369.24% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 277.20 | 278.15 | -13.01 | -4.46% | 1 | 70 | 359.96% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 272.20 | 273.30 | +9.61 | +3.70% | 1 | 101 | 355.86% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.30 | 268.10 | 0.00 | - | 1 | 59 | 343.75% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 260.97 | 262.30 | 262.95 | +1.72 | +0.66% | 19 | 114 | 330.08% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 257.30 | 258.05 | -7.34 | -2.76% | 3 | 92 | 324.90% |
| META240419C00250000 | 2024-04-16 1:56PM EDT | 250.00 | 250.59 | 251.90 | 253.10 | +0.94 | +0.38% | 200 | 1,535 | 304.69% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 247.20 | 247.95 | 0.00 | - | 1 | 85 | 301.95% |
| META240419C00260000 | 2024-04-16 2:23PM EDT | 260.00 | 240.76 | 242.25 | 242.95 | -12.04 | -4.76% | 7 | 330 | 295.80% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 237.00 | 238.05 | 0.00 | - | 1 | 171 | 283.11% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 232.30 | 233.10 | 0.00 | - | 1 | 399 | 286.23% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 227.20 | 228.20 | 0.00 | - | 20 | 78 | 278.61% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 222.20 | 223.10 | 0.00 | - | 5 | 388 | 268.36% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 217.10 | 218.10 | 0.00 | - | 2 | 272 | 258.30% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 212.40 | 213.10 | 0.00 | - | 2 | 113 | 258.98% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 207.40 | 208.00 | 0.00 | - | 3 | 102 | 249.41% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 202.25 | 203.35 | 0.00 | - | 9 | 412 | 247.07% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 197.40 | 198.10 | 0.00 | - | 2 | 207 | 237.79% |
| META240419C00310000 | 2024-04-16 2:25PM EDT | 310.00 | 191.27 | 192.25 | 193.10 | +2.04 | +1.08% | 10 | 580 | 227.54% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 187.55 | 188.05 | -15.95 | -7.89% | 2 | 202 | 226.27% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 182.30 | 183.00 | +1.30 | +0.72% | 1 | 574 | 213.09% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 177.50 | 178.15 | -5.83 | -3.17% | 14 | 329 | 213.97% |
| META240419C00330000 | 2024-04-16 1:23PM EDT | 330.00 | 172.74 | 172.30 | 173.35 | +3.20 | +1.89% | 1 | 1,716 | 207.37% |
| META240419C00335000 | 2024-04-16 2:23PM EDT | 335.00 | 165.55 | 167.25 | 168.00 | -8.88 | -5.09% | 1 | 526 | 192.87% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 162.50 | 162.10 | 163.40 | -6.57 | -3.89% | 2 | 1,002 | 191.70% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 157.30 | 158.05 | 0.00 | - | 1 | 455 | 182.52% |
| META240419C00350000 | 2024-04-16 2:02PM EDT | 350.00 | 150.44 | 152.35 | 153.35 | -3.86 | -2.50% | 4 | 1,591 | 182.76% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 147.35 | 148.35 | 0.00 | - | 20 | 1,859 | 176.56% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 141.95 | 143.15 | 0.00 | - | 9 | 959 | 159.67% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 137.45 | 138.15 | +1.88 | +1.39% | 1 | 247 | 162.79% |
| META240419C00370000 | 2024-04-15 2:54PM EDT | 370.00 | 129.60 | 132.45 | 133.05 | 0.00 | - | 4 | 775 | 155.18% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 127.30 | 128.35 | +1.08 | +0.86% | 1 | 918 | 151.66% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 122.35 | 123.25 | 0.00 | - | 2 | 598 | 145.07% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 117.60 | 118.55 | -7.25 | -5.78% | 2 | 370 | 146.48% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 112.45 | 113.45 | +1.93 | +1.74% | 5 | 614 | 137.45% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.58 | 107.45 | 108.20 | -12.72 | -10.66% | 2 | 735 | 128.47% |
| META240419C00400000 | 2024-04-16 12:35PM EDT | 400.00 | 102.72 | 102.50 | 103.25 | +1.70 | +1.68% | 40 | 7,714 | 124.07% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 97.60 | 98.50 | 0.00 | - | 5 | 900 | 122.36% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 92.45 | 93.40 | 0.00 | - | 4 | 885 | 113.87% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 87.45 | 88.15 | 0.00 | - | 12 | 616 | 105.42% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 82.41 | 81.50 | 83.30 | +1.21 | +1.49% | 110 | 1,611 | 89.40% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 77.45 | 78.35 | 0.00 | - | 14 | 811 | 96.51% |
| META240419C00430000 | 2024-04-16 12:54PM EDT | 430.00 | 72.37 | 72.45 | 73.30 | -1.43 | -1.94% | 24 | 596 | 90.48% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 67.70 | 68.30 | -4.34 | -5.87% | 2 | 526 | 87.21% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 62.15 | 63.55 | +2.77 | +4.53% | 11 | 1,252 | 79.00% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 57.80 | 58.60 | -8.13 | -12.53% | 2 | 323 | 79.05% |
| META240419C00450000 | 2024-04-16 12:55PM EDT | 450.00 | 51.24 | 52.30 | 53.25 | +0.86 | +1.71% | 16 | 992 | 66.80% |
| META240419C00455000 | 2024-04-16 1:01PM EDT | 455.00 | 47.50 | 47.50 | 48.55 | +1.15 | +2.48% | 18 | 1,163 | 65.14% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 41.89 | 42.70 | 43.30 | +0.56 | +1.35% | 23 | 4,847 | 59.16% |
| META240419C00465000 | 2024-04-16 9:32AM EDT | 465.00 | 34.07 | 37.75 | 38.55 | -5.44 | -13.77% | 2 | 2,147 | 55.30% |
| META240419C00470000 | 2024-04-16 1:54PM EDT | 470.00 | 33.90 | 32.90 | 33.80 | +3.20 | +10.42% | 97 | 2,053 | 51.59% |
| META240419C00475000 | 2024-04-16 2:07PM EDT | 475.00 | 27.50 | 28.15 | 28.80 | +0.70 | +2.61% | 31 | 3,250 | 49.56% |
| META240419C00480000 | 2024-04-16 2:18PM EDT | 480.00 | 22.77 | 23.75 | 24.30 | -0.13 | -0.57% | 52 | 2,704 | 46.85% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 21.30 | 21.85 | 0.00 | - | 51 | 300 | 43.71% |
| META240419C00485000 | 2024-04-16 2:53PM EDT | 485.00 | 19.50 | 19.20 | 19.65 | +0.75 | +4.00% | 60 | 2,623 | 42.14% |
| META240419C00487500 | 2024-04-16 2:51PM EDT | 487.50 | 17.20 | 17.05 | 17.50 | +1.05 | +6.50% | 171 | 549 | 40.58% |
| META240419C00490000 | 2024-04-16 2:53PM EDT | 490.00 | 15.51 | 15.05 | 15.50 | +0.51 | +3.40% | 363 | 5,226 | 39.54% |
| META240419C00492500 | 2024-04-16 2:29PM EDT | 492.50 | 11.65 | 13.25 | 13.60 | -1.45 | -11.07% | 355 | 877 | 38.61% |
| META240419C00495000 | 2024-04-16 2:51PM EDT | 495.00 | 11.90 | 11.65 | 11.80 | +0.25 | +2.15% | 775 | 3,820 | 37.73% |
| META240419C00497500 | 2024-04-16 2:52PM EDT | 497.50 | 10.15 | 9.90 | 10.15 | +0.17 | +1.70% | 3,085 | 1,108 | 37.06% |
| META240419C00500000 | 2024-04-16 2:58PM EDT | 500.00 | 8.45 | 8.55 | 8.75 | -0.35 | -3.98% | 6,021 | 8,591 | 37.02% |
| META240419C00502500 | 2024-04-16 2:58PM EDT | 502.50 | 7.15 | 7.10 | 7.25 | -0.44 | -5.80% | 4,999 | 890 | 35.91% |
| META240419C00505000 | 2024-04-16 3:00PM EDT | 505.00 | 6.10 | 5.90 | 6.05 | -0.30 | -4.80% | 7,868 | 5,385 | 35.60% |
| META240419C00507500 | 2024-04-16 2:58PM EDT | 507.50 | 4.85 | 4.85 | 4.95 | -0.62 | -11.33% | 2,936 | 1,688 | 35.13% |
| META240419C00510000 | 2024-04-16 3:00PM EDT | 510.00 | 4.00 | 3.85 | 4.00 | -0.65 | -14.19% | 6,354 | 7,809 | 34.74% |
| META240419C00515000 | 2024-04-16 2:59PM EDT | 515.00 | 2.50 | 2.48 | 2.55 | -0.70 | -21.88% | 7,492 | 5,510 | 34.36% |
| META240419C00520000 | 2024-04-16 2:55PM EDT | 520.00 | 1.52 | 1.49 | 1.53 | -0.61 | -28.64% | 6,006 | 8,646 | 33.97% |
| META240419C00525000 | 2024-04-16 3:00PM EDT | 525.00 | 0.87 | 0.86 | 0.87 | -0.49 | -35.77% | 5,661 | 6,393 | 33.69% |
| META240419C00530000 | 2024-04-16 2:56PM EDT | 530.00 | 0.48 | 0.47 | 0.50 | -0.39 | -44.83% | 5,942 | 11,150 | 33.94% |
| META240419C00535000 | 2024-04-16 2:59PM EDT | 535.00 | 0.26 | 0.25 | 0.27 | -0.28 | -51.85% | 2,274 | 4,740 | 34.03% |
| META240419C00540000 | 2024-04-16 3:00PM EDT | 540.00 | 0.15 | 0.14 | 0.16 | -0.17 | -53.12% | 2,241 | 6,637 | 34.86% |
| META240419C00545000 | 2024-04-16 2:55PM EDT | 545.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 1,870 | 5,472 | 35.94% |
| META240419C00550000 | 2024-04-16 2:57PM EDT | 550.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,556 | 7,902 | 36.82% |
| META240419C00555000 | 2024-04-16 2:55PM EDT | 555.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 320 | 1,752 | 39.06% |
| META240419C00560000 | 2024-04-16 2:51PM EDT | 560.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 464 | 4,915 | 41.02% |
| META240419C00565000 | 2024-04-16 2:12PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 123 | 1,787 | 42.58% |
| META240419C00570000 | 2024-04-16 2:55PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 33 | 1,371 | 45.51% |
| META240419C00575000 | 2024-04-16 1:41PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 1,975 | 48.44% |
| META240419C00580000 | 2024-04-16 2:57PM EDT | 580.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 133 | 1,517 | 51.17% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 51.56% |
| META240419C00590000 | 2024-04-16 1:20PM EDT | 590.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 314 | 921 | 52.73% |
| META240419C00595000 | 2024-04-16 2:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,230 | 50.00% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 54.69% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 57.81% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 59.38% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 413 | 60.94% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 64.06% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,007 | 71.88% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 741 | 74.22% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 76.56% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 78.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 75.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 75.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 87.50% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 85.94% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 91.41% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 93.75% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 95.31% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 97.66% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 98.44% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 105.47% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 109.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 112.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 117.19% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 110.94% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 123.44% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 131.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 134.38% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,012 | 128.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 353.13% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 425.00% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 334.38% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 318.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 315.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 300.00% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 235.94% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 220.31% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 215.63% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,570 | 2,495 | 209.38% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 203.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 196.88% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 192.19% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 187.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 181.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 176.56% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 167.19% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 162.50% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 151.56% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 146.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 128.13% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 134.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 121.88% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 109.38% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 843 | 106.25% |
| META240419P00350000 | 2024-04-16 11:29AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 98.44% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 104.69% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 100.00% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 92.19% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,113 | 88.28% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 634 | 78.13% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,107 | 78.13% |
| META240419P00395000 | 2024-04-16 1:34PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 967 | 76.56% |
| META240419P00400000 | 2024-04-16 2:57PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,012 | 12,688 | 73.44% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,523 | 72.66% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 8 | 1,622 | 69.14% |
| META240419P00415000 | 2024-04-16 1:49PM EDT | 415.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 23 | 1,147 | 64.06% |
| META240419P00420000 | 2024-04-16 12:22PM EDT | 420.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 34 | 4,161 | 62.50% |
| META240419P00425000 | 2024-04-16 1:21PM EDT | 425.00 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 143 | 1,788 | 61.33% |
| META240419P00430000 | 2024-04-16 2:57PM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 62 | 3,659 | 58.79% |
| META240419P00435000 | 2024-04-16 2:51PM EDT | 435.00 | 0.05 | 0.05 | 0.06 | -0.07 | -50.00% | 173 | 4,325 | 54.88% |
| META240419P00440000 | 2024-04-16 2:09PM EDT | 440.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 45 | 4,660 | 52.34% |
| META240419P00445000 | 2024-04-16 2:12PM EDT | 445.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 155 | 3,110 | 50.00% |
| META240419P00450000 | 2024-04-16 2:39PM EDT | 450.00 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 485 | 5,238 | 47.66% |
| META240419P00455000 | 2024-04-16 2:41PM EDT | 455.00 | 0.17 | 0.12 | 0.16 | -0.17 | -50.00% | 352 | 2,088 | 45.31% |
| META240419P00460000 | 2024-04-16 2:55PM EDT | 460.00 | 0.20 | 0.18 | 0.20 | -0.27 | -57.45% | 571 | 5,429 | 42.48% |
| META240419P00465000 | 2024-04-16 2:53PM EDT | 465.00 | 0.28 | 0.27 | 0.28 | -0.35 | -55.56% | 527 | 5,315 | 40.23% |
| META240419P00470000 | 2024-04-16 2:54PM EDT | 470.00 | 0.38 | 0.38 | 0.40 | -0.54 | -58.70% | 962 | 7,409 | 38.09% |
| META240419P00475000 | 2024-04-16 2:56PM EDT | 475.00 | 0.62 | 0.59 | 0.61 | -0.74 | -54.41% | 1,226 | 4,493 | 36.33% |
| META240419P00480000 | 2024-04-16 2:59PM EDT | 480.00 | 0.96 | 0.97 | 1.00 | -1.03 | -51.24% | 2,133 | 7,688 | 35.30% |
| META240419P00482500 | 2024-04-16 2:55PM EDT | 482.50 | 1.23 | 1.20 | 1.26 | -1.19 | -49.17% | 719 | 1,769 | 34.72% |
| META240419P00485000 | 2024-04-16 2:58PM EDT | 485.00 | 1.59 | 1.52 | 1.57 | -1.32 | -45.36% | 2,160 | 8,475 | 34.03% |
| META240419P00487500 | 2024-04-16 2:59PM EDT | 487.50 | 1.93 | 1.92 | 1.98 | -1.62 | -45.63% | 785 | 6,005 | 33.57% |
| META240419P00490000 | 2024-04-16 2:58PM EDT | 490.00 | 2.44 | 2.43 | 2.49 | -1.78 | -42.18% | 3,373 | 4,510 | 33.17% |
| META240419P00492500 | 2024-04-16 3:00PM EDT | 492.50 | 3.00 | 2.99 | 3.10 | -1.99 | -39.88% | 1,620 | 1,243 | 32.75% |
| META240419P00495000 | 2024-04-16 2:58PM EDT | 495.00 | 3.75 | 3.60 | 3.80 | -2.25 | -37.50% | 4,374 | 3,102 | 32.20% |
| META240419P00497500 | 2024-04-16 2:50PM EDT | 497.50 | 4.77 | 4.45 | 4.60 | -2.17 | -31.27% | 2,710 | 1,084 | 31.53% |
| META240419P00500000 | 2024-04-16 3:00PM EDT | 500.00 | 5.59 | 5.50 | 5.70 | -2.51 | -30.99% | 7,071 | 9,098 | 31.64% |
| META240419P00502500 | 2024-04-16 3:00PM EDT | 502.50 | 6.60 | 6.65 | 6.80 | -2.59 | -28.18% | 2,095 | 1,172 | 31.04% |
| META240419P00505000 | 2024-04-16 2:58PM EDT | 505.00 | 8.09 | 7.85 | 8.05 | -2.32 | -22.29% | 1,552 | 2,901 | 30.43% |
| META240419P00507500 | 2024-04-16 2:52PM EDT | 507.50 | 9.31 | 9.35 | 9.45 | -2.78 | -22.99% | 822 | 1,535 | 29.77% |
| META240419P00510000 | 2024-04-16 2:59PM EDT | 510.00 | 11.15 | 10.90 | 11.25 | -2.43 | -17.89% | 1,653 | 7,111 | 30.41% |
| META240419P00515000 | 2024-04-16 3:00PM EDT | 515.00 | 14.60 | 14.45 | 14.80 | -2.70 | -15.74% | 318 | 2,812 | 29.15% |
| META240419P00520000 | 2024-04-16 2:51PM EDT | 520.00 | 18.50 | 18.25 | 18.90 | -3.20 | -14.75% | 388 | 2,493 | 28.02% |
| META240419P00525000 | 2024-04-16 12:59PM EDT | 525.00 | 25.06 | 22.65 | 23.50 | -0.79 | -3.06% | 232 | 2,140 | 28.32% |
| META240419P00530000 | 2024-04-16 2:14PM EDT | 530.00 | 27.94 | 27.05 | 28.30 | -2.16 | -7.18% | 30 | 1,026 | 29.05% |
| META240419P00535000 | 2024-04-16 2:14PM EDT | 535.00 | 32.64 | 32.20 | 33.05 | -1.89 | -5.47% | 10 | 691 | 0.00% |
| META240419P00540000 | 2024-04-16 10:33AM EDT | 540.00 | 41.50 | 36.75 | 37.90 | +10.08 | +32.08% | 2 | 234 | 0.00% |
| META240419P00545000 | 2024-04-16 10:00AM EDT | 545.00 | 42.30 | 42.00 | 43.00 | -2.90 | -6.42% | 1 | 56 | 0.00% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 47.05 | 47.95 | +1.18 | +2.39% | 12 | 17 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 52.00 | 53.05 | +15.14 | +40.99% | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.05 | 58.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 61.95 | 62.95 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.05 | 68.20 | 0.00 | - | 2 | 0 | 54.10% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 72.15 | 73.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 76.95 | 77.95 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 81.85 | 82.90 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 87.05 | 87.95 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.95 | 93.05 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 96.95 | 97.85 | 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 | 106.75 | 107.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 112.00 | 112.90 | -17.00 | -12.97% | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 116.85 | 118.10 | 0.00 | - | 6 | 0 | 71.88% |
| 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 | 136.85 | 137.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 142.00 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 147.15 | 148.10 | 0.00 | - | 2 | 0 | 85.94% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.10 | 167.85 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.00 | 173.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 176.95 | 177.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 186.95 | 188.10 | 0.00 | - | - | 0 | 103.91% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.90 | 197.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 206.90 | 208.00 | 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 | 247.05 | 248.05 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 257.10 | 257.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 286.95 | 287.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.10 | 297.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.