UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.00 -1.12 (-1.42%) GOLD FUTURES
2,358.70 +15.70 (+0.67%) DOW
39,388.75 -42.76 (-0.11%) Bitcoin GBP
48,786.79 -1,152.39 (-2.31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00005000 | 2024-05-09 2:26PM EDT | 5.00 | 470.30 | 462.85 | 463.75 | 0.00 | - | 15 | 509 | 0.00% |
| META240517C00010000 | 2024-05-13 3:55PM EDT | 10.00 | 457.75 | 457.90 | 458.85 | 0.00 | - | 1 | 31 | 0.00% |
| META240517C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 454.45 | 491.40 | 494.15 | 0.00 | - | 50 | 0 | 0.00% |
| META240517C00020000 | 2024-04-25 1:41PM EDT | 20.00 | 418.45 | 448.00 | 449.00 | 0.00 | - | 4 | 5 | 975.00% |
| META240517C00025000 | 2024-03-22 11:43AM EDT | 25.00 | 480.61 | 454.80 | 457.20 | 0.00 | - | 2 | 1 | 2,619.53% |
| META240517C00030000 | 2024-04-22 10:28AM EDT | 30.00 | 443.80 | 438.00 | 438.85 | 0.00 | - | 2 | 192 | 0.00% |
| META240517C00035000 | 2024-04-08 10:06AM EDT | 35.00 | 489.15 | 435.75 | 436.85 | 0.00 | - | 4 | 5 | 1,396.48% |
| META240517C00045000 | 2024-02-27 12:49PM EDT | 45.00 | 439.42 | 439.00 | 442.70 | 0.00 | - | 1 | 55 | 2,148.05% |
| META240517C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 445.66 | 418.00 | 418.85 | 0.00 | - | 2 | 68 | 0.00% |
| META240517C00145000 | 2024-05-13 3:29PM EDT | 145.00 | 323.23 | 323.20 | 324.00 | 0.00 | - | 1 | 9 | 359.38% |
| META240517C00150000 | 2024-05-14 10:34AM EDT | 150.00 | 318.28 | 318.10 | 318.95 | -0.29 | -0.09% | 9 | 26 | 0.00% |
| META240517C00155000 | 2024-05-14 12:56PM EDT | 155.00 | 313.83 | 313.00 | 313.95 | +3.30 | +1.06% | 1 | 151 | 0.00% |
| META240517C00160000 | 2024-05-13 2:19PM EDT | 160.00 | 309.72 | 308.20 | 309.20 | +2.72 | +0.89% | 2 | 37 | 409.38% |
| META240517C00165000 | 2024-04-19 9:37AM EDT | 165.00 | 330.40 | 303.05 | 304.05 | 0.00 | - | 13 | 15 | 354.69% |
| META240517C00170000 | 2024-05-09 11:51AM EDT | 170.00 | 304.13 | 297.95 | 299.00 | 0.00 | - | 1 | 3 | 312.50% |
| META240517C00175000 | 2024-03-11 10:03AM EDT | 175.00 | 304.03 | 343.70 | 345.15 | 0.00 | - | 5 | 7 | 1,348.58% |
| META240517C00180000 | 2024-05-14 1:00PM EDT | 180.00 | 289.03 | 287.95 | 289.00 | -2.72 | -0.93% | 1 | 20 | 296.88% |
| META240517C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 243.15 | 283.25 | 284.05 | 0.00 | - | 3 | 6 | 317.97% |
| META240517C00190000 | 2024-05-08 10:10AM EDT | 190.00 | 273.18 | 278.25 | 279.05 | -9.70 | -3.43% | 1 | 4 | 309.38% |
| META240517C00195000 | 2024-05-13 12:06PM EDT | 195.00 | 272.80 | 273.20 | 274.05 | 0.00 | - | 50 | 8 | 300.78% |
| META240517C00200000 | 2024-05-13 10:28AM EDT | 200.00 | 270.48 | 268.15 | 269.00 | 0.00 | - | 4 | 34 | 265.63% |
| META240517C00205000 | 2024-05-09 9:33AM EDT | 205.00 | 266.50 | 263.05 | 264.05 | 0.00 | - | 4 | 19 | 284.38% |
| META240517C00210000 | 2024-05-14 12:37PM EDT | 210.00 | 258.73 | 258.15 | 259.00 | +38.64 | +17.56% | 10 | 18 | 250.00% |
| META240517C00215000 | 2024-05-14 11:32AM EDT | 215.00 | 255.15 | 253.05 | 254.05 | +1.70 | +0.67% | 1 | 60 | 268.75% |
| META240517C00220000 | 2024-05-13 3:21PM EDT | 220.00 | 248.07 | 248.15 | 249.00 | 0.00 | - | 1 | 35 | 235.94% |
| META240517C00225000 | 2024-05-13 2:15PM EDT | 225.00 | 241.67 | 243.00 | 244.00 | 0.00 | - | 2 | 125 | 229.69% |
| META240517C00230000 | 2024-05-06 11:43AM EDT | 230.00 | 230.00 | 238.05 | 239.00 | 0.00 | - | 1 | 15 | 223.44% |
| META240517C00235000 | 2024-05-08 9:31AM EDT | 235.00 | 232.00 | 233.25 | 234.10 | 0.00 | - | 5 | 171 | 253.13% |
| META240517C00240000 | 2024-05-14 9:45AM EDT | 240.00 | 223.78 | 228.10 | 229.00 | -4.81 | -2.10% | 1 | 16 | 210.94% |
| META240517C00245000 | 2024-05-13 10:25AM EDT | 245.00 | 225.50 | 223.20 | 224.10 | 0.00 | - | 21 | 397 | 239.06% |
| META240517C00250000 | 2024-05-14 11:50AM EDT | 250.00 | 219.70 | 218.25 | 219.10 | +2.08 | +0.96% | 3 | 35 | 232.03% |
| META240517C00255000 | 2024-05-10 11:13AM EDT | 255.00 | 217.08 | 213.40 | 214.10 | 0.00 | - | 3 | 29 | 225.39% |
| META240517C00260000 | 2024-05-14 10:37AM EDT | 260.00 | 207.12 | 208.10 | 209.10 | -1.52 | -0.73% | 1 | 82 | 218.75% |
| META240517C00265000 | 2024-05-10 12:57PM EDT | 265.00 | 211.00 | 203.20 | 204.15 | 0.00 | - | 2 | 24 | 220.31% |
| META240517C00270000 | 2024-05-13 1:06PM EDT | 270.00 | 197.23 | 198.25 | 199.10 | 0.00 | - | 2 | 79 | 205.47% |
| META240517C00275000 | 2024-04-29 10:23AM EDT | 275.00 | 160.50 | 193.45 | 194.15 | 0.00 | - | 9 | 52 | 207.03% |
| META240517C00280000 | 2024-05-13 12:55PM EDT | 280.00 | 187.65 | 188.25 | 189.30 | 0.00 | - | 1 | 65 | 216.80% |
| META240517C00285000 | 2024-05-09 2:14PM EDT | 285.00 | 190.37 | 183.20 | 184.15 | 0.00 | - | 3 | 49 | 194.53% |
| META240517C00290000 | 2024-05-02 10:08AM EDT | 290.00 | 144.39 | 178.20 | 179.10 | 0.00 | - | 3 | 161 | 181.05% |
| META240517C00295000 | 2024-05-06 1:51PM EDT | 295.00 | 165.22 | 173.30 | 174.15 | 0.00 | - | 1 | 68 | 182.03% |
| META240517C00300000 | 2024-05-13 3:40PM EDT | 300.00 | 168.03 | 168.05 | 169.15 | -1.02 | -0.60% | 3 | 260 | 176.17% |
| META240517C00305000 | 2024-05-10 11:36AM EDT | 305.00 | 167.12 | 163.25 | 163.95 | 0.00 | - | 1 | 116 | 0.00% |
| META240517C00310000 | 2024-05-10 10:45AM EDT | 310.00 | 161.20 | 158.30 | 159.35 | 0.00 | - | 10 | 91 | 181.45% |
| META240517C00315000 | 2024-05-09 3:35PM EDT | 315.00 | 160.24 | 153.35 | 154.20 | 0.00 | - | 4 | 183 | 163.67% |
| META240517C00320000 | 2024-05-13 3:01PM EDT | 320.00 | 148.40 | 148.20 | 149.15 | 0.00 | - | 10 | 628 | 152.93% |
| META240517C00325000 | 2024-05-14 9:47AM EDT | 325.00 | 138.72 | 143.15 | 144.20 | -3.00 | -2.12% | 4 | 135 | 152.15% |
| META240517C00330000 | 2024-05-14 9:47AM EDT | 330.00 | 133.73 | 138.25 | 139.10 | -2.27 | -1.67% | 1 | 145 | 136.13% |
| META240517C00335000 | 2024-05-10 10:21AM EDT | 335.00 | 138.10 | 133.20 | 134.20 | 0.00 | - | 1 | 699 | 140.82% |
| META240517C00340000 | 2024-05-14 10:40AM EDT | 340.00 | 127.10 | 128.15 | 129.15 | +0.54 | +0.43% | 2 | 2,669 | 130.86% |
| META240517C00345000 | 2024-05-14 9:30AM EDT | 345.00 | 124.47 | 123.30 | 124.20 | -2.69 | -2.12% | 3 | 318 | 129.79% |
| META240517C00350000 | 2024-05-14 9:31AM EDT | 350.00 | 112.26 | 118.45 | 119.20 | -5.44 | -4.62% | 1 | 604 | 124.41% |
| META240517C00355000 | 2024-05-13 1:30PM EDT | 355.00 | 116.06 | 113.25 | 114.35 | +2.08 | +1.82% | 1 | 1,319 | 127.93% |
| META240517C00360000 | 2024-05-14 12:30PM EDT | 360.00 | 108.55 | 108.35 | 109.20 | +4.42 | +4.24% | 1 | 578 | 113.67% |
| META240517C00365000 | 2024-05-09 11:05AM EDT | 365.00 | 110.32 | 103.30 | 104.25 | 0.00 | - | 2 | 302 | 111.52% |
| META240517C00370000 | 2024-05-13 2:10PM EDT | 370.00 | 96.87 | 98.45 | 99.20 | 0.00 | - | 10 | 880 | 103.32% |
| META240517C00375000 | 2024-05-14 11:24AM EDT | 375.00 | 95.50 | 93.35 | 94.40 | +3.48 | +3.78% | 1 | 662 | 107.91% |
| META240517C00380000 | 2024-05-14 12:46PM EDT | 380.00 | 88.74 | 88.30 | 89.20 | -1.26 | -1.40% | 1 | 885 | 92.97% |
| META240517C00385000 | 2024-05-13 2:16PM EDT | 385.00 | 81.70 | 83.40 | 84.25 | 0.00 | - | 2 | 745 | 90.63% |
| META240517C00390000 | 2024-05-13 1:01PM EDT | 390.00 | 78.27 | 78.55 | 79.25 | 0.00 | - | 1 | 536 | 85.45% |
| META240517C00395000 | 2024-05-14 12:12PM EDT | 395.00 | 74.66 | 73.25 | 74.30 | +0.99 | +1.34% | 5 | 611 | 82.42% |
| META240517C00400000 | 2024-05-14 11:26AM EDT | 400.00 | 70.89 | 68.60 | 69.25 | +2.24 | +3.26% | 13 | 5,861 | 75.24% |
| META240517C00402500 | 2024-05-02 10:41AM EDT | 402.50 | 35.95 | 65.80 | 66.80 | 0.00 | - | 6 | 27 | 74.71% |
| META240517C00405000 | 2024-05-14 11:03AM EDT | 405.00 | 66.18 | 63.45 | 64.30 | +2.97 | +4.70% | 3 | 909 | 72.07% |
| META240517C00407500 | 2024-05-09 1:07PM EDT | 407.50 | 68.19 | 60.90 | 61.80 | 0.00 | - | 4 | 46 | 69.53% |
| META240517C00410000 | 2024-05-14 11:00AM EDT | 410.00 | 60.00 | 58.35 | 59.45 | +1.30 | +2.21% | 1 | 1,070 | 71.53% |
| META240517C00412500 | 2024-05-02 3:45PM EDT | 412.50 | 31.30 | 55.95 | 56.85 | 0.00 | - | 10 | 115 | 65.97% |
| META240517C00415000 | 2024-05-13 1:28PM EDT | 415.00 | 53.83 | 53.55 | 54.35 | 0.00 | - | 2 | 730 | 63.38% |
| META240517C00417500 | 2024-05-10 11:00AM EDT | 417.50 | 54.85 | 51.10 | 51.85 | 0.00 | - | 4 | 334 | 60.74% |
| META240517C00420000 | 2024-05-14 10:20AM EDT | 420.00 | 50.89 | 48.50 | 49.50 | +2.46 | +5.08% | 6 | 1,739 | 61.91% |
| META240517C00422500 | 2024-05-13 3:55PM EDT | 422.50 | 45.85 | 45.90 | 46.90 | 0.00 | - | 2 | 448 | 56.84% |
| META240517C00425000 | 2024-05-14 12:05PM EDT | 425.00 | 44.45 | 43.60 | 44.15 | +2.57 | +6.14% | 38 | 852 | 46.53% |
| META240517C00427500 | 2024-05-14 11:05AM EDT | 427.50 | 43.00 | 40.95 | 41.90 | +1.90 | +4.62% | 1 | 398 | 51.54% |
| META240517C00430000 | 2024-05-14 12:28PM EDT | 430.00 | 38.50 | 38.55 | 39.25 | -0.40 | -1.03% | 31 | 2,380 | 45.07% |
| META240517C00432500 | 2024-05-14 10:22AM EDT | 432.50 | 35.00 | 36.00 | 36.90 | -2.50 | -6.67% | 2 | 799 | 46.19% |
| META240517C00435000 | 2024-05-14 1:01PM EDT | 435.00 | 34.20 | 33.65 | 34.30 | +0.68 | +2.03% | 24 | 2,026 | 41.31% |
| META240517C00437500 | 2024-05-14 10:36AM EDT | 437.50 | 33.50 | 31.20 | 31.95 | +2.40 | +7.72% | 14 | 785 | 41.80% |
| META240517C00440000 | 2024-05-14 11:15AM EDT | 440.00 | 31.73 | 28.75 | 29.40 | +2.68 | +9.23% | 59 | 2,911 | 38.14% |
| META240517C00442500 | 2024-05-14 11:33AM EDT | 442.50 | 27.90 | 26.35 | 27.10 | +1.61 | +6.12% | 2 | 647 | 38.67% |
| META240517C00445000 | 2024-05-14 12:27PM EDT | 445.00 | 23.98 | 24.00 | 24.65 | -0.42 | -1.72% | 75 | 2,317 | 36.45% |
| META240517C00447500 | 2024-05-14 12:50PM EDT | 447.50 | 22.60 | 21.65 | 22.25 | +1.38 | +6.50% | 44 | 1,163 | 34.72% |
| META240517C00450000 | 2024-05-14 12:42PM EDT | 450.00 | 19.63 | 19.35 | 19.95 | +0.03 | +0.15% | 215 | 4,947 | 33.79% |
| META240517C00452500 | 2024-05-14 11:56AM EDT | 452.50 | 17.65 | 17.10 | 17.55 | +0.10 | +0.57% | 52 | 1,033 | 31.49% |
| META240517C00455000 | 2024-05-14 11:42AM EDT | 455.00 | 15.82 | 14.90 | 15.35 | +0.17 | +1.09% | 152 | 2,385 | 30.64% |
| META240517C00457500 | 2024-05-14 11:44AM EDT | 457.50 | 13.37 | 12.80 | 13.25 | +0.17 | +1.29% | 398 | 1,030 | 29.93% |
| META240517C00460000 | 2024-05-14 1:09PM EDT | 460.00 | 11.10 | 11.00 | 11.30 | -0.40 | -3.48% | 1,144 | 2,835 | 29.53% |
| META240517C00462500 | 2024-05-14 12:55PM EDT | 462.50 | 9.58 | 9.30 | 9.50 | +0.08 | +0.84% | 2,078 | 982 | 29.23% |
| META240517C00465000 | 2024-05-14 1:06PM EDT | 465.00 | 7.75 | 7.65 | 7.90 | -0.25 | -3.12% | 4,694 | 8,732 | 29.19% |
| META240517C00467500 | 2024-05-14 1:08PM EDT | 467.50 | 6.25 | 6.25 | 6.40 | -0.38 | -5.73% | 2,625 | 1,675 | 28.80% |
| META240517C00470000 | 2024-05-14 1:08PM EDT | 470.00 | 5.00 | 5.00 | 5.10 | -0.52 | -9.42% | 10,687 | 5,376 | 28.55% |
| META240517C00472500 | 2024-05-14 1:09PM EDT | 472.50 | 4.00 | 3.90 | 4.05 | -0.40 | -9.09% | 3,249 | 2,363 | 28.68% |
| META240517C00475000 | 2024-05-14 1:09PM EDT | 475.00 | 3.10 | 3.05 | 3.20 | -0.35 | -10.20% | 4,764 | 4,676 | 28.99% |
| META240517C00477500 | 2024-05-14 1:09PM EDT | 477.50 | 2.40 | 2.35 | 2.43 | -0.30 | -11.11% | 1,897 | 1,754 | 28.88% |
| META240517C00480000 | 2024-05-14 1:08PM EDT | 480.00 | 1.79 | 1.77 | 1.84 | -0.27 | -13.11% | 6,277 | 6,382 | 29.00% |
| META240517C00482500 | 2024-05-14 1:09PM EDT | 482.50 | 1.34 | 1.32 | 1.38 | -0.26 | -16.25% | 1,198 | 1,229 | 29.19% |
| META240517C00485000 | 2024-05-14 1:10PM EDT | 485.00 | 0.98 | 0.98 | 1.03 | -0.23 | -19.01% | 3,594 | 5,280 | 29.46% |
| META240517C00487500 | 2024-05-14 1:09PM EDT | 487.50 | 0.76 | 0.74 | 0.78 | -0.20 | -20.83% | 946 | 1,537 | 29.93% |
| META240517C00490000 | 2024-05-14 1:08PM EDT | 490.00 | 0.57 | 0.56 | 0.59 | -0.17 | -22.97% | 2,458 | 10,652 | 30.45% |
| META240517C00492500 | 2024-05-14 12:46PM EDT | 492.50 | 0.44 | 0.43 | 0.45 | -0.12 | -21.43% | 1,055 | 997 | 31.01% |
| META240517C00495000 | 2024-05-14 1:08PM EDT | 495.00 | 0.33 | 0.33 | 0.35 | -0.10 | -23.26% | 674 | 4,155 | 31.74% |
| META240517C00497500 | 2024-05-14 1:06PM EDT | 497.50 | 0.27 | 0.26 | 0.28 | -0.07 | -20.59% | 424 | 1,170 | 32.62% |
| META240517C00500000 | 2024-05-14 1:08PM EDT | 500.00 | 0.21 | 0.21 | 0.24 | -0.06 | -20.00% | 1,813 | 20,367 | 33.84% |
| META240517C00502500 | 2024-05-14 12:35PM EDT | 502.50 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 250 | 639 | 34.86% |
| META240517C00505000 | 2024-05-14 1:04PM EDT | 505.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 924 | 4,042 | 35.94% |
| META240517C00507500 | 2024-05-14 1:04PM EDT | 507.50 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 30 | 755 | 36.82% |
| META240517C00510000 | 2024-05-14 1:07PM EDT | 510.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 468 | 6,889 | 37.89% |
| META240517C00512500 | 2024-05-14 1:02PM EDT | 512.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 60 | 682 | 38.67% |
| META240517C00515000 | 2024-05-14 1:04PM EDT | 515.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 219 | 4,675 | 39.94% |
| META240517C00517500 | 2024-05-13 1:00PM EDT | 517.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 79 | 88 | 41.02% |
| META240517C00520000 | 2024-05-14 1:10PM EDT | 520.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 171 | 6,462 | 41.21% |
| META240517C00522500 | 2024-05-13 3:52PM EDT | 522.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 27 | 36 | 42.97% |
| META240517C00525000 | 2024-05-14 12:11PM EDT | 525.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 88 | 3,983 | 43.75% |
| META240517C00527500 | 2024-05-14 10:15AM EDT | 527.50 | 0.02 | 0.03 | 0.05 | -0.04 | -66.67% | 11 | 66 | 45.31% |
| META240517C00530000 | 2024-05-14 12:57PM EDT | 530.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 145 | 3,842 | 45.70% |
| META240517C00532500 | 2024-05-10 3:03PM EDT | 532.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 416 | 47.27% |
| META240517C00535000 | 2024-05-14 12:27PM EDT | 535.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 44 | 2,176 | 47.27% |
| META240517C00537500 | 2024-05-13 3:16PM EDT | 537.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 107 | 50.39% |
| META240517C00540000 | 2024-05-14 1:01PM EDT | 540.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 81 | 3,555 | 50.39% |
| META240517C00542500 | 2024-05-10 3:04PM EDT | 542.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 127 | 53.32% |
| META240517C00545000 | 2024-05-14 10:50AM EDT | 545.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 1,472 | 51.17% |
| META240517C00550000 | 2024-05-14 12:35PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 95 | 4,952 | 52.34% |
| META240517C00555000 | 2024-05-14 1:07PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 161 | 1,684 | 53.13% |
| META240517C00560000 | 2024-05-14 10:24AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 5,080 | 55.47% |
| META240517C00565000 | 2024-05-14 11:41AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,709 | 57.81% |
| META240517C00570000 | 2024-05-14 12:53PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 714 | 60.94% |
| META240517C00575000 | 2024-05-13 2:05PM EDT | 575.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 859 | 63.28% |
| META240517C00580000 | 2024-05-13 3:41PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 321 | 841 | 65.63% |
| META240517C00585000 | 2024-05-13 3:53PM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 1,121 | 67.97% |
| META240517C00590000 | 2024-05-14 11:04AM EDT | 590.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 1,099 | 70.31% |
| META240517C00595000 | 2024-05-14 11:04AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 1,464 | 73.44% |
| META240517C00600000 | 2024-05-14 12:24PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 6,257 | 71.88% |
| META240517C00605000 | 2024-05-13 10:26AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 493 | 73.44% |
| META240517C00610000 | 2024-05-10 2:24PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,402 | 75.00% |
| META240517C00615000 | 2024-05-10 2:32PM EDT | 615.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 585 | 78.13% |
| META240517C00620000 | 2024-05-10 10:25AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,865 | 79.69% |
| META240517C00625000 | 2024-05-09 2:19PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 455 | 81.25% |
| META240517C00630000 | 2024-05-08 2:50PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 472 | 84.38% |
| META240517C00635000 | 2024-05-09 12:24PM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 85.94% |
| META240517C00640000 | 2024-05-08 3:18PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 411 | 87.50% |
| META240517C00645000 | 2024-05-08 3:05PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 90.63% |
| META240517C00650000 | 2024-05-09 11:30AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,090 | 92.19% |
| META240517C00655000 | 2024-05-09 9:51AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 93.75% |
| META240517C00660000 | 2024-05-07 10:12AM EDT | 660.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 344 | 96.88% |
| META240517C00665000 | 2024-04-29 1:02PM EDT | 665.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 45 | 573 | 96.88% |
| META240517C00670000 | 2024-05-07 10:18AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 100.00% |
| META240517C00675000 | 2024-05-07 9:59AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 159 | 103.13% |
| META240517C00680000 | 2024-05-09 9:38AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 771 | 103.13% |
| META240517C00685000 | 2024-04-26 9:47AM EDT | 685.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 106.25% |
| META240517C00690000 | 2024-04-26 3:27PM EDT | 690.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 238 | 112.50% |
| META240517C00695000 | 2024-04-29 9:49AM EDT | 695.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 115.63% |
| META240517C00700000 | 2024-05-08 9:54AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,651 | 112.50% |
| META240517C00705000 | 2024-04-25 9:30AM EDT | 705.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 112.50% |
| META240517C00710000 | 2024-04-26 2:26PM EDT | 710.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 181 | 120.31% |
| META240517C00715000 | 2024-04-29 3:00PM EDT | 715.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 165 | 121.88% |
| META240517C00720000 | 2024-05-07 10:29AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 109 | 125.00% |
| META240517C00725000 | 2024-05-07 10:29AM EDT | 725.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 126.56% |
| META240517C00730000 | 2024-05-07 10:29AM EDT | 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 121.88% |
| META240517C00735000 | 2024-04-19 10:14AM EDT | 735.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 129.69% |
| META240517C00740000 | 2024-04-30 1:00PM EDT | 740.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 163 | 125.00% |
| META240517C00745000 | 2024-05-07 11:24AM EDT | 745.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 134.38% |
| META240517C00750000 | 2024-05-10 9:50AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 342 | 128.13% |
| META240517C00755000 | 2024-04-22 1:14PM EDT | 755.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 14 | 62 | 137.50% |
| META240517C00760000 | 2024-04-30 9:32AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 348 | 139.06% |
| META240517C00770000 | 2024-04-30 9:59AM EDT | 770.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 99 | 142.19% |
| META240517C00780000 | 2024-04-30 1:21PM EDT | 780.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 107 | 145.31% |
| META240517C00790000 | 2024-04-24 1:56PM EDT | 790.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 15 | 139 | 140.63% |
| META240517C00800000 | 2024-05-14 9:44AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,982 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00005000 | 2024-03-28 9:44AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,300.00% |
| META240517P00015000 | 2024-02-05 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 950.00% |
| META240517P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 637.50% |
| META240517P00050000 | 2024-04-24 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 50.00% |
| META240517P00145000 | 2024-04-26 10:43AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 399 | 337.50% |
| META240517P00150000 | 2024-04-11 10:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 325.00% |
| META240517P00155000 | 2024-04-15 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 318.75% |
| META240517P00160000 | 2024-04-25 1:32PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 309.38% |
| META240517P00165000 | 2024-05-10 11:34AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 300.00% |
| META240517P00170000 | 2024-05-10 11:35AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 293.75% |
| META240517P00175000 | 2024-05-10 11:35AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 67 | 284.38% |
| META240517P00180000 | 2024-05-10 11:35AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 275.00% |
| META240517P00185000 | 2024-04-26 12:29PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 268.75% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 300.00% |
| META240517P00195000 | 2024-04-22 10:55AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 253.13% |
| META240517P00200000 | 2024-05-10 10:25AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,987 | 237.50% |
| META240517P00205000 | 2024-04-26 10:42AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 482 | 240.63% |
| META240517P00210000 | 2024-04-24 2:44PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 98 | 207 | 234.38% |
| META240517P00215000 | 2024-04-24 2:43PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 685 | 716 | 212.50% |
| META240517P00220000 | 2024-04-26 3:35PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 274 | 209.38% |
| META240517P00225000 | 2024-04-26 3:35PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 203.13% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 272 | 196.88% |
| META240517P00235000 | 2024-05-03 12:08PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 376 | 193.75% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 440 | 187.50% |
| META240517P00245000 | 2024-05-03 2:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 683 | 181.25% |
| META240517P00250000 | 2024-05-13 3:40PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 50.00% |
| META240517P00255000 | 2024-05-03 11:06AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 178.13% |
| META240517P00260000 | 2024-05-06 12:42PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,507 | 175.00% |
| META240517P00265000 | 2024-05-07 2:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 253 | 168.75% |
| META240517P00270000 | 2024-05-10 2:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 516 | 156.25% |
| META240517P00275000 | 2024-05-07 12:44PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 472 | 157.81% |
| META240517P00280000 | 2024-05-08 9:46AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,057 | 153.13% |
| META240517P00285000 | 2024-04-29 2:55PM EDT | 285.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 42 | 405 | 140.63% |
| META240517P00290000 | 2024-05-08 10:29AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 476 | 143.75% |
| META240517P00295000 | 2024-05-10 12:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 131.25% |
| META240517P00300000 | 2024-05-14 11:16AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,733 | 50.00% |
| META240517P00305000 | 2024-05-14 10:14AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 495 | 128.13% |
| META240517P00310000 | 2024-05-14 10:15AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 625 | 125.00% |
| META240517P00315000 | 2024-05-14 10:54AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 670 | 120.31% |
| META240517P00320000 | 2024-05-10 2:09PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,178 | 115.63% |
| META240517P00325000 | 2024-05-13 12:04PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 620 | 110.94% |
| META240517P00330000 | 2024-05-10 1:37PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 672 | 100.00% |
| META240517P00335000 | 2024-05-10 2:08PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 616 | 96.88% |
| META240517P00340000 | 2024-05-10 2:08PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 850 | 93.75% |
| META240517P00345000 | 2024-05-10 2:42PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,908 | 89.06% |
| META240517P00350000 | 2024-05-13 3:42PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,253 | 84.38% |
| META240517P00355000 | 2024-05-13 11:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 743 | 81.25% |
| META240517P00360000 | 2024-05-13 11:30AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 1,076 | 78.13% |
| META240517P00365000 | 2024-05-14 10:32AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,667 | 73.44% |
| META240517P00370000 | 2024-05-14 1:05PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,562 | 73.44% |
| META240517P00375000 | 2024-05-14 1:05PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,659 | 65.63% |
| META240517P00380000 | 2024-05-14 10:46AM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 2,460 | 68.75% |
| META240517P00385000 | 2024-05-14 10:22AM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 2,508 | 64.84% |
| META240517P00390000 | 2024-05-14 12:18PM EDT | 390.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 2,575 | 60.94% |
| META240517P00395000 | 2024-05-14 12:18PM EDT | 395.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 3,381 | 58.59% |
| META240517P00400000 | 2024-05-14 12:35PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 109 | 10,172 | 55.86% |
| META240517P00402500 | 2024-05-14 12:51PM EDT | 402.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 38 | 577 | 55.86% |
| META240517P00405000 | 2024-05-14 11:21AM EDT | 405.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 14 | 1,177 | 52.73% |
| META240517P00407500 | 2024-05-14 10:50AM EDT | 407.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 3 | 691 | 51.56% |
| META240517P00410000 | 2024-05-14 12:21PM EDT | 410.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 78 | 3,050 | 50.39% |
| META240517P00412500 | 2024-05-14 1:03PM EDT | 412.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 27 | 450 | 50.59% |
| META240517P00415000 | 2024-05-14 1:03PM EDT | 415.00 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 82 | 3,587 | 48.63% |
| META240517P00417500 | 2024-05-14 1:03PM EDT | 417.50 | 0.06 | 0.05 | 0.07 | -0.04 | -36.36% | 27 | 1,208 | 47.27% |
| META240517P00420000 | 2024-05-14 12:59PM EDT | 420.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 182 | 3,808 | 45.90% |
| META240517P00422500 | 2024-05-14 11:48AM EDT | 422.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 29 | 814 | 44.53% |
| META240517P00425000 | 2024-05-14 12:55PM EDT | 425.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 151 | 2,949 | 42.87% |
| META240517P00427500 | 2024-05-14 12:26PM EDT | 427.50 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 20 | 817 | 41.70% |
| META240517P00430000 | 2024-05-14 1:03PM EDT | 430.00 | 0.12 | 0.11 | 0.14 | -0.08 | -36.36% | 347 | 6,691 | 40.43% |
| META240517P00432500 | 2024-05-14 12:35PM EDT | 432.50 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 136 | 899 | 38.87% |
| META240517P00435000 | 2024-05-14 1:07PM EDT | 435.00 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 245 | 3,784 | 37.21% |
| META240517P00437500 | 2024-05-14 12:53PM EDT | 437.50 | 0.21 | 0.19 | 0.22 | -0.10 | -32.26% | 143 | 777 | 36.04% |
| META240517P00440000 | 2024-05-14 1:08PM EDT | 440.00 | 0.27 | 0.25 | 0.26 | -0.10 | -27.03% | 1,170 | 6,290 | 34.62% |
| META240517P00442500 | 2024-05-14 1:00PM EDT | 442.50 | 0.29 | 0.30 | 0.33 | -0.18 | -38.30% | 478 | 2,827 | 33.62% |
| META240517P00445000 | 2024-05-14 1:06PM EDT | 445.00 | 0.40 | 0.38 | 0.41 | -0.20 | -33.33% | 1,098 | 3,922 | 32.45% |
| META240517P00447500 | 2024-05-14 1:09PM EDT | 447.50 | 0.50 | 0.50 | 0.55 | -0.28 | -35.90% | 824 | 1,615 | 31.81% |
| META240517P00450000 | 2024-05-14 1:08PM EDT | 450.00 | 0.70 | 0.68 | 0.70 | -0.27 | -27.84% | 3,272 | 6,900 | 30.79% |
| META240517P00452500 | 2024-05-14 1:04PM EDT | 452.50 | 0.93 | 0.92 | 0.96 | -0.37 | -28.46% | 1,288 | 2,213 | 30.40% |
| META240517P00455000 | 2024-05-14 1:08PM EDT | 455.00 | 1.28 | 1.26 | 1.29 | -0.38 | -22.89% | 18,147 | 4,517 | 29.96% |
| META240517P00457500 | 2024-05-14 1:08PM EDT | 457.50 | 1.73 | 1.68 | 1.75 | -0.39 | -18.40% | 1,785 | 1,801 | 29.76% |
| META240517P00460000 | 2024-05-14 1:10PM EDT | 460.00 | 2.27 | 2.23 | 2.31 | -0.45 | -16.54% | 6,505 | 7,368 | 29.44% |
| META240517P00462500 | 2024-05-14 1:08PM EDT | 462.50 | 3.04 | 2.91 | 3.05 | -0.60 | -16.48% | 2,640 | 1,275 | 29.37% |
| META240517P00465000 | 2024-05-14 1:07PM EDT | 465.00 | 3.95 | 3.75 | 3.90 | -0.60 | -13.19% | 2,903 | 3,834 | 29.06% |
| META240517P00467500 | 2024-05-14 1:08PM EDT | 467.50 | 5.05 | 4.80 | 5.00 | -0.55 | -9.82% | 2,951 | 1,124 | 29.19% |
| META240517P00470000 | 2024-05-14 1:08PM EDT | 470.00 | 6.30 | 6.15 | 6.35 | -0.42 | -6.25% | 1,696 | 5,542 | 29.70% |
| META240517P00472500 | 2024-05-14 12:51PM EDT | 472.50 | 7.15 | 7.45 | 7.70 | -1.15 | -13.86% | 534 | 1,777 | 29.33% |
| META240517P00475000 | 2024-05-14 1:09PM EDT | 475.00 | 9.33 | 9.05 | 9.25 | -0.59 | -5.95% | 419 | 3,128 | 29.13% |
| META240517P00477500 | 2024-05-14 11:51AM EDT | 477.50 | 10.64 | 10.90 | 11.25 | -1.06 | -9.06% | 54 | 689 | 30.65% |
| META240517P00480000 | 2024-05-14 1:09PM EDT | 480.00 | 13.07 | 12.90 | 13.20 | -0.23 | -1.73% | 67 | 1,548 | 31.23% |
| META240517P00482500 | 2024-05-14 11:40AM EDT | 482.50 | 14.18 | 14.80 | 15.25 | -2.96 | -17.27% | 22 | 239 | 31.78% |
| META240517P00485000 | 2024-05-14 1:08PM EDT | 485.00 | 17.34 | 17.05 | 17.60 | -0.11 | -0.66% | 72 | 1,132 | 34.03% |
| META240517P00487500 | 2024-05-14 10:38AM EDT | 487.50 | 21.55 | 19.15 | 19.90 | +4.27 | +24.71% | 3 | 8 | 35.60% |
| META240517P00490000 | 2024-05-14 12:59PM EDT | 490.00 | 21.54 | 21.65 | 22.20 | -0.42 | -1.91% | 13 | 1,675 | 36.82% |
| META240517P00492500 | 2024-05-14 11:33AM EDT | 492.50 | 22.85 | 23.95 | 24.65 | -2.19 | -8.75% | 21 | 287 | 39.23% |
| META240517P00495000 | 2024-05-14 12:30PM EDT | 495.00 | 26.85 | 26.25 | 27.35 | -1.00 | -3.59% | 70 | 1,395 | 44.09% |
| META240517P00497500 | 2024-05-14 9:36AM EDT | 497.50 | 34.00 | 28.65 | 29.45 | +3.30 | +10.75% | 1 | 88 | 42.53% |
| META240517P00500000 | 2024-05-14 12:50PM EDT | 500.00 | 31.35 | 30.85 | 32.00 | -2.03 | -6.08% | 30 | 4,540 | 45.78% |
| META240517P00502500 | 2024-05-14 9:48AM EDT | 502.50 | 38.70 | 33.65 | 34.65 | +3.08 | +8.65% | 1 | 55 | 50.17% |
| META240517P00505000 | 2024-05-14 11:08AM EDT | 505.00 | 34.90 | 35.90 | 37.00 | -2.87 | -7.60% | 2 | 131 | 50.93% |
| META240517P00507500 | 2024-05-14 12:48PM EDT | 507.50 | 39.00 | 38.75 | 39.45 | +4.37 | +12.62% | 1 | 0 | 52.76% |
| META240517P00510000 | 2024-05-08 10:41AM EDT | 510.00 | 36.05 | 40.85 | 41.95 | 0.00 | - | 5 | 105 | 55.23% |
| META240517P00512500 | 2024-04-25 11:49AM EDT | 512.50 | 83.07 | 43.35 | 44.40 | 0.00 | - | - | 0 | 56.91% |
| META240517P00515000 | 2024-05-08 10:02AM EDT | 515.00 | 42.55 | 46.00 | 47.00 | 0.00 | - | 10 | 22 | 52.20% |
| META240517P00520000 | 2024-05-14 11:45AM EDT | 520.00 | 50.80 | 50.90 | 52.00 | -0.60 | -1.17% | 20 | 83 | 55.32% |
| META240517P00525000 | 2024-05-09 9:36AM EDT | 525.00 | 55.00 | 56.00 | 57.05 | 0.00 | - | 64 | 25 | 61.23% |
| META240517P00527500 | 2024-05-13 11:54AM EDT | 527.50 | 60.60 | 58.50 | 59.60 | 0.00 | - | 40 | 0 | 63.87% |
| META240517P00530000 | 2024-05-08 3:47PM EDT | 530.00 | 56.75 | 61.00 | 62.10 | 0.00 | - | 20 | 25 | 65.92% |
| META240517P00535000 | 2024-05-01 3:44PM EDT | 535.00 | 94.75 | 65.95 | 67.00 | 0.00 | - | 18 | 4 | 68.07% |
| META240517P00540000 | 2024-04-29 3:23PM EDT | 540.00 | 109.64 | 71.00 | 72.05 | 0.00 | - | 4 | 0 | 73.29% |
| META240517P00545000 | 2024-04-29 2:45PM EDT | 545.00 | 113.30 | 76.05 | 77.05 | 0.00 | - | 51 | 0 | 77.83% |
| META240517P00550000 | 2024-05-10 10:11AM EDT | 550.00 | 76.52 | 81.00 | 82.10 | 0.00 | - | 1 | 0 | 81.64% |
| META240517P00555000 | 2024-04-08 11:19AM EDT | 555.00 | 46.69 | 82.90 | 84.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00560000 | 2024-04-26 3:40PM EDT | 560.00 | 116.30 | 91.00 | 92.15 | 0.00 | - | 1,480 | 0 | 89.80% |
| META240517P00565000 | 2024-04-26 3:40PM EDT | 565.00 | 121.50 | 96.00 | 97.10 | 0.00 | - | 69 | 0 | 92.72% |
| META240517P00570000 | 2024-05-10 10:26AM EDT | 570.00 | 97.50 | 101.05 | 101.95 | 0.00 | - | 132 | 0 | 94.78% |
| META240517P00575000 | 2024-04-26 3:40PM EDT | 575.00 | 131.30 | 105.95 | 107.00 | 0.00 | - | 207 | 0 | 97.41% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 580.00 | 143.62 | 111.00 | 112.10 | 0.00 | - | 2 | 0 | 103.32% |
| META240517P00585000 | 2024-04-23 11:07AM EDT | 585.00 | 95.05 | 116.00 | 116.90 | 0.00 | - | 3 | 0 | 103.27% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 163.42 | 120.95 | 122.20 | 0.00 | - | 1 | 0 | 110.94% |
| META240517P00595000 | 2024-04-18 11:18AM EDT | 595.00 | 87.88 | 125.95 | 127.05 | 0.00 | - | 3 | 0 | 111.72% |
| META240517P00600000 | 2024-04-29 10:07AM EDT | 600.00 | 163.83 | 131.00 | 132.20 | 0.00 | - | 2 | 0 | 118.36% |
| META240517P00605000 | 2024-04-24 3:57PM EDT | 605.00 | 111.88 | 135.95 | 137.05 | 0.00 | - | 50 | 0 | 118.16% |
| META240517P00610000 | 2024-04-25 3:43PM EDT | 610.00 | 169.55 | 141.10 | 142.05 | 0.00 | - | 50 | 0 | 124.02% |
| META240517P00615000 | 2024-04-25 3:41PM EDT | 615.00 | 175.40 | 146.05 | 147.20 | 0.00 | - | 10 | 0 | 128.91% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 620.00 | 178.09 | 151.00 | 152.25 | 0.00 | - | 3 | 0 | 132.08% |
| META240517P00625000 | 2024-04-25 3:52PM EDT | 625.00 | 183.11 | 155.95 | 157.10 | 0.00 | - | - | 0 | 131.54% |
| META240517P00630000 | 2024-04-25 3:53PM EDT | 630.00 | 188.30 | 161.05 | 162.05 | 0.00 | - | 4 | 0 | 135.55% |
| META240517P00635000 | 2024-04-25 3:53PM EDT | 635.00 | 193.26 | 166.05 | 167.10 | 0.00 | - | 4 | 0 | 139.50% |
| META240517P00640000 | 2024-04-25 3:52PM EDT | 640.00 | 198.13 | 170.95 | 172.20 | 0.00 | - | 4 | 0 | 142.48% |
| META240517P00645000 | 2024-04-25 3:52PM EDT | 645.00 | 203.15 | 176.10 | 177.10 | 0.00 | - | 4 | 0 | 146.39% |
| META240517P00650000 | 2024-04-18 10:18AM EDT | 650.00 | 143.94 | 180.95 | 182.05 | 0.00 | - | 2 | 0 | 145.22% |
| META240517P00655000 | 2024-04-19 10:14AM EDT | 655.00 | 164.05 | 186.10 | 187.10 | 0.00 | - | 50 | 0 | 152.25% |
| META240517P00660000 | 2024-04-12 2:11PM EDT | 660.00 | 147.90 | 183.10 | 184.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240517P00670000 | 2024-04-10 1:25PM EDT | 670.00 | 147.80 | 193.10 | 194.55 | 0.00 | - | 3 | 0 | 0.00% |
| META240517P00680000 | 2024-04-08 10:15AM EDT | 680.00 | 154.60 | 207.95 | 209.10 | 0.00 | - | - | 0 | 0.00% |
| META240517P00690000 | 2024-04-17 3:52PM EDT | 690.00 | 194.57 | 221.00 | 222.05 | 0.00 | - | - | 0 | 168.36% |
| META240517P00695000 | 2024-04-17 3:52PM EDT | 695.00 | 199.59 | 226.05 | 227.05 | 0.00 | - | - | 0 | 172.17% |
| META240517P00700000 | 2024-05-10 11:04AM EDT | 700.00 | 228.06 | 231.00 | 232.00 | 0.00 | - | 2 | 0 | 172.36% |
| META240517P00705000 | 2024-04-24 12:13PM EDT | 705.00 | 218.80 | 235.95 | 237.00 | 0.00 | - | 1 | 0 | 173.63% |
| META240517P00710000 | 2024-02-29 2:37PM EDT | 710.00 | 221.52 | 223.15 | 225.80 | 0.00 | - | - | 0 | 0.00% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 720.00 | 278.05 | 250.95 | 252.15 | 0.00 | - | 1 | 0 | 184.96% |
| META240517P00725000 | 2024-04-25 3:52PM EDT | 725.00 | 283.07 | 256.05 | 257.20 | 0.00 | - | 1 | 0 | 190.92% |
| META240517P00730000 | 2024-04-18 3:07PM EDT | 730.00 | 227.25 | 260.80 | 262.00 | 0.00 | - | 1 | 0 | 181.64% |
| META240517P00740000 | 2024-03-27 2:27PM EDT | 740.00 | 247.13 | 295.90 | 297.65 | 0.00 | - | 4 | 0 | 460.69% |
| META240517P00750000 | 2024-04-18 10:18AM EDT | 750.00 | 243.44 | 281.05 | 281.80 | 0.00 | - | 2 | 0 | 192.58% |
| META240517P00755000 | 2024-03-27 2:29PM EDT | 755.00 | 262.26 | 310.85 | 312.75 | 0.00 | - | 2 | 0 | 472.23% |
| META240517P00760000 | 2024-03-26 2:27PM EDT | 760.00 | 255.24 | 316.70 | 320.95 | 0.00 | - | 4 | 0 | 489.18% |
| META240517P00770000 | 2024-04-01 9:31AM EDT | 770.00 | 286.10 | 334.50 | 335.80 | 0.00 | - | 1 | 0 | 536.38% |
| META240517P00780000 | 2024-02-20 11:14AM EDT | 780.00 | 311.92 | 271.05 | 273.35 | 0.00 | - | - | 0 | 0.00% |
| META240517P00800000 | 2024-03-22 12:35PM EDT | 800.00 | 293.64 | 317.65 | 320.25 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.