Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM 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 | 482.75 | 483.75 | 0.00 | - | 55 | 180 | 3,775.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 472.95 | 473.85 | 0.00 | - | 71 | 75 | 2,895.31% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 467.90 | 469.20 | 0.00 | - | 6 | 2 | 2,745.31% |
| 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 | 6,519.14% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 452.50 | 453.60 | 0.00 | - | 3 | 5 | 1,625.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,530.27% |
| 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 | 437.95 | 439.00 | 0.00 | - | 2 | 17 | 1,862.50% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 342.90 | 343.90 | 0.00 | - | 4 | 6 | 973.05% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 338.05 | 339.20 | +5.83 | +1.71% | 1 | 59 | 1,005.86% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 332.30 | 333.60 | 0.00 | - | 1 | 12 | 973.83% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 328.10 | 329.20 | -0.59 | -0.18% | 1 | 13 | 958.98% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 322.90 | 323.90 | 0.00 | - | 1 | 9 | 874.22% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 317.70 | 318.90 | 0.00 | - | 3 | 21 | 820.31% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 312.85 | 313.75 | -29.85 | -8.58% | 5 | 49 | 798.44% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 307.70 | 308.90 | 0.00 | - | 1 | 78 | 778.13% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 302.70 | 304.10 | 0.00 | - | 1 | 27 | 786.72% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 297.75 | 298.95 | -11.42 | -3.66% | 1 | 65 | 753.13% |
| META240419C00195000 | 2024-04-19 11:00AM EDT | 195.00 | 294.15 | 292.95 | 294.05 | -15.05 | -4.87% | 5 | 66 | 769.53% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 288.05 | 289.25 | 0.00 | - | 26 | 86 | 778.13% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 282.90 | 284.30 | -13.58 | -4.58% | 10 | 63 | 749.22% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 277.90 | 278.90 | 0.00 | - | 6 | 40 | 690.23% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 272.85 | 273.95 | 0.00 | - | 2 | 126 | 672.27% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 267.85 | 269.25 | 0.00 | - | 4 | 236 | 684.38% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 262.80 | 264.20 | 0.00 | - | 1 | 68 | 657.42% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 257.70 | 258.75 | 0.00 | - | 1 | 96 | 575.78% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 252.70 | 253.90 | 0.00 | - | 1 | 59 | 581.64% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 247.90 | 249.05 | 0.00 | - | 14 | 92 | 602.73% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 242.40 | 243.65 | 0.00 | - | 1 | 89 | 375.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 237.90 | 239.00 | -7.03 | -2.78% | 18 | 1,534 | 566.60% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 232.55 | 233.85 | 0.00 | - | 1 | 84 | 494.53% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 227.90 | 229.10 | -0.64 | -0.28% | 10 | 304 | 544.34% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 222.60 | 223.85 | 0.00 | - | 5 | 165 | 475.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 217.55 | 218.85 | 0.00 | - | 3 | 398 | 454.30% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 213.05 | 214.20 | 0.00 | - | 20 | 75 | 516.99% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 207.90 | 209.30 | -7.29 | -3.28% | 2 | 379 | 499.22% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 202.30 | 203.65 | 0.00 | - | 1 | 272 | 491.02% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 197.85 | 199.30 | 0.00 | - | 2 | 97 | 467.97% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 192.85 | 193.95 | -8.33 | -3.99% | 1 | 101 | 430.47% |
| META240419C00300000 | 2024-04-19 11:04AM EDT | 300.00 | 188.25 | 187.95 | 189.00 | -19.00 | -9.17% | 18 | 409 | 428.13% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 182.70 | 183.90 | 0.00 | - | 10 | 207 | 388.67% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 177.70 | 178.80 | 0.00 | - | 34 | 569 | 367.19% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 176.07 | 172.60 | 174.05 | -10.23 | -5.49% | 5 | 201 | 368.75% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 167.65 | 168.85 | -10.74 | -5.89% | 5 | 410 | 344.14% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 162.85 | 163.95 | +0.65 | +0.38% | 2 | 311 | 355.66% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 157.80 | 158.90 | 0.00 | - | 27 | 1,676 | 337.11% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 152.65 | 154.05 | 0.00 | - | 11 | 520 | 325.39% |
| META240419C00340000 | 2024-04-19 10:54AM EDT | 340.00 | 150.38 | 147.80 | 149.20 | -13.36 | -8.16% | 2 | 997 | 331.45% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 142.65 | 143.85 | 0.00 | - | 1 | 455 | 288.28% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 137.70 | 138.65 | -14.50 | -9.39% | 4 | 1,583 | 264.06% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 132.75 | 133.90 | 0.00 | - | 1 | 1,859 | 277.54% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 127.70 | 128.85 | -18.46 | -12.63% | 3 | 947 | 260.16% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 123.10 | 124.20 | -8.12 | -5.90% | 1 | 230 | 286.04% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 124.81 | 117.85 | 119.30 | +5.57 | +4.67% | 2 | 773 | 268.85% |
| META240419C00375000 | 2024-04-19 10:59AM EDT | 375.00 | 115.00 | 112.90 | 114.15 | -14.89 | -11.46% | 3 | 912 | 253.71% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 107.50 | 108.80 | -12.63 | -10.31% | 6 | 572 | 200.39% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 102.65 | 104.30 | 0.00 | - | 8 | 367 | 227.93% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 97.70 | 98.80 | 0.00 | - | 2 | 611 | 196.09% |
| META240419C00395000 | 2024-04-19 10:55AM EDT | 395.00 | 94.89 | 92.70 | 93.60 | -13.96 | -12.82% | 3 | 729 | 172.46% |
| META240419C00400000 | 2024-04-19 11:06AM EDT | 400.00 | 88.07 | 87.85 | 88.95 | -14.46 | -14.07% | 101 | 7,680 | 190.43% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 82.80 | 84.15 | 0.00 | - | 74 | 833 | 185.55% |
| META240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 79.50 | 77.55 | 79.00 | -16.33 | -17.04% | 60 | 868 | 159.77% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 72.70 | 74.05 | -13.13 | -14.45% | 1 | 607 | 158.11% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 67.80 | 68.95 | -14.97 | -18.15% | 7 | 1,526 | 148.14% |
| META240419C00425000 | 2024-04-19 10:26AM EDT | 425.00 | 63.07 | 62.70 | 63.75 | -12.96 | -17.05% | 1 | 763 | 126.56% |
| META240419C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 59.37 | 57.85 | 58.90 | -12.40 | -17.28% | 8 | 532 | 128.22% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 54.71 | 52.75 | 53.65 | -15.64 | -22.23% | 5 | 519 | 106.06% |
| META240419C00440000 | 2024-04-19 11:01AM EDT | 440.00 | 49.44 | 47.40 | 48.75 | -14.72 | -22.94% | 15 | 1,188 | 82.03% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 43.05 | 44.25 | -17.02 | -26.51% | 1 | 293 | 110.35% |
| META240419C00450000 | 2024-04-19 10:53AM EDT | 450.00 | 40.03 | 37.70 | 38.65 | -11.28 | -21.98% | 24 | 890 | 76.76% |
| META240419C00455000 | 2024-04-19 11:04AM EDT | 455.00 | 33.75 | 32.90 | 33.75 | -13.12 | -28.01% | 5 | 1,058 | 76.37% |
| META240419C00460000 | 2024-04-19 10:58AM EDT | 460.00 | 28.77 | 27.90 | 29.30 | -13.55 | -32.02% | 41 | 3,555 | 76.27% |
| META240419C00465000 | 2024-04-19 10:55AM EDT | 465.00 | 24.55 | 22.95 | 24.35 | -12.81 | -34.29% | 5 | 2,066 | 66.60% |
| META240419C00470000 | 2024-04-19 11:02AM EDT | 470.00 | 19.25 | 18.00 | 19.05 | -13.41 | -41.06% | 61 | 1,984 | 52.15% |
| META240419C00475000 | 2024-04-19 11:03AM EDT | 475.00 | 13.82 | 12.75 | 13.85 | -13.90 | -50.14% | 323 | 3,206 | 47.27% |
| META240419C00480000 | 2024-04-19 10:56AM EDT | 480.00 | 10.10 | 8.60 | 9.00 | -13.55 | -57.29% | 165 | 4,555 | 36.40% |
| META240419C00482500 | 2024-04-19 10:57AM EDT | 482.50 | 6.65 | 6.30 | 6.90 | -14.67 | -68.81% | 100 | 479 | 34.16% |
| META240419C00485000 | 2024-04-19 11:06AM EDT | 485.00 | 4.58 | 4.35 | 4.65 | -13.85 | -75.15% | 1,129 | 2,606 | 28.47% |
| META240419C00487500 | 2024-04-19 11:04AM EDT | 487.50 | 3.20 | 3.00 | 3.20 | -12.12 | -79.11% | 1,893 | 700 | 28.78% |
| META240419C00490000 | 2024-04-19 11:06AM EDT | 490.00 | 1.99 | 1.80 | 1.90 | -10.91 | -85.23% | 6,049 | 5,404 | 27.20% |
| META240419C00492500 | 2024-04-19 11:06AM EDT | 492.50 | 1.00 | 1.05 | 1.19 | -10.40 | -90.43% | 5,588 | 1,254 | 28.27% |
| META240419C00495000 | 2024-04-19 11:06AM EDT | 495.00 | 0.66 | 0.54 | 0.62 | -8.64 | -93.61% | 9,691 | 4,120 | 27.74% |
| META240419C00497500 | 2024-04-19 11:06AM EDT | 497.50 | 0.31 | 0.30 | 0.35 | -7.34 | -95.82% | 5,018 | 1,636 | 28.66% |
| META240419C00500000 | 2024-04-19 11:06AM EDT | 500.00 | 0.21 | 0.18 | 0.20 | -5.79 | -96.50% | 14,088 | 8,849 | 29.83% |
| META240419C00502500 | 2024-04-19 11:03AM EDT | 502.50 | 0.14 | 0.12 | 0.15 | -4.36 | -96.89% | 2,514 | 2,015 | 32.62% |
| META240419C00505000 | 2024-04-19 11:05AM EDT | 505.00 | 0.10 | 0.09 | 0.10 | -3.35 | -97.38% | 6,465 | 6,291 | 34.47% |
| META240419C00507500 | 2024-04-19 10:58AM EDT | 507.50 | 0.09 | 0.07 | 0.09 | -2.57 | -96.62% | 1,739 | 1,826 | 37.89% |
| META240419C00510000 | 2024-04-19 11:05AM EDT | 510.00 | 0.05 | 0.05 | 0.07 | -2.02 | -97.58% | 6,193 | 7,786 | 40.23% |
| META240419C00515000 | 2024-04-19 11:06AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -1.01 | -96.19% | 5,299 | 6,562 | 45.70% |
| META240419C00520000 | 2024-04-19 11:03AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -96.00% | 1,709 | 7,326 | 49.22% |
| META240419C00525000 | 2024-04-19 11:01AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.24 | -96.00% | 1,439 | 6,564 | 51.56% |
| META240419C00530000 | 2024-04-19 11:05AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 874 | 9,329 | 51.56% |
| META240419C00535000 | 2024-04-19 11:06AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 520 | 5,975 | 57.81% |
| META240419C00540000 | 2024-04-19 10:56AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 6,212 | 62.50% |
| META240419C00545000 | 2024-04-19 10:38AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 5,612 | 68.75% |
| META240419C00550000 | 2024-04-19 11:01AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -50.00% | 17 | 7,932 | 73.44% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 82.81% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 84.38% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 93.75% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 103.13% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 112.50% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 121.88% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 131.25% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 134.38% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 143.75% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 146.88% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 156.25% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 159.38% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 168.75% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 181.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 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 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 193.75% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 196.88% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 200.00% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 228.13% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 832.81% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 618.75% |
| 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 | 612.50% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 525.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 521.88% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 456.25% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 412.50% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 387.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 356.25% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 325.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 306.25% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 281.25% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 268.75% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 209.38% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 193.75% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 162.50% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 146.88% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 137.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 132.81% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 112.50% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 110.94% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 103.13% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 4,180 | 96.88% |
| META240419P00425000 | 2024-04-19 10:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,677 | 84.38% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,677 | 82.81% |
| META240419P00435000 | 2024-04-19 11:00AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 226 | 4,291 | 75.78% |
| META240419P00440000 | 2024-04-19 11:01AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 304 | 4,570 | 71.88% |
| META240419P00445000 | 2024-04-19 10:56AM EDT | 445.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 32 | 3,010 | 66.41% |
| META240419P00450000 | 2024-04-19 11:06AM EDT | 450.00 | 0.01 | 0.02 | 0.02 | -0.04 | -80.00% | 230 | 5,252 | 59.38% |
| META240419P00455000 | 2024-04-19 10:55AM EDT | 455.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 169 | 2,245 | 53.13% |
| META240419P00460000 | 2024-04-19 10:59AM EDT | 460.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 193 | 4,860 | 49.81% |
| META240419P00465000 | 2024-04-19 10:57AM EDT | 465.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 308 | 4,955 | 44.73% |
| META240419P00470000 | 2024-04-19 10:52AM EDT | 470.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 1,358 | 8,031 | 36.91% |
| META240419P00475000 | 2024-04-19 11:05AM EDT | 475.00 | 0.18 | 0.17 | 0.21 | -0.06 | -25.00% | 1,360 | 4,952 | 33.01% |
| META240419P00480000 | 2024-04-19 11:05AM EDT | 480.00 | 0.46 | 0.43 | 0.48 | +0.09 | +24.32% | 4,208 | 6,614 | 28.42% |
| META240419P00482500 | 2024-04-19 11:05AM EDT | 482.50 | 0.78 | 0.77 | 0.84 | +0.31 | +65.96% | 2,878 | 2,080 | 27.32% |
| META240419P00485000 | 2024-04-19 11:05AM EDT | 485.00 | 1.40 | 1.31 | 1.39 | +0.77 | +122.22% | 8,782 | 8,977 | 25.88% |
| META240419P00487500 | 2024-04-19 11:05AM EDT | 487.50 | 2.26 | 2.22 | 2.36 | +1.44 | +165.52% | 4,629 | 5,424 | 25.66% |
| META240419P00490000 | 2024-04-19 11:05AM EDT | 490.00 | 3.50 | 3.45 | 3.70 | +2.37 | +209.73% | 12,222 | 4,593 | 25.39% |
| META240419P00492500 | 2024-04-19 11:04AM EDT | 492.50 | 5.10 | 4.80 | 5.10 | +3.59 | +237.75% | 4,446 | 1,656 | 21.12% |
| META240419P00495000 | 2024-04-19 11:04AM EDT | 495.00 | 7.05 | 7.05 | 7.70 | +4.86 | +221.92% | 4,286 | 4,912 | 29.30% |
| META240419P00497500 | 2024-04-19 11:04AM EDT | 497.50 | 9.42 | 9.20 | 9.95 | +6.47 | +219.32% | 1,111 | 1,894 | 31.20% |
| META240419P00500000 | 2024-04-19 11:05AM EDT | 500.00 | 11.60 | 11.30 | 12.20 | +7.65 | +193.67% | 3,247 | 9,556 | 30.52% |
| META240419P00502500 | 2024-04-19 11:00AM EDT | 502.50 | 13.49 | 13.95 | 14.75 | +8.29 | +159.42% | 1,250 | 1,898 | 36.91% |
| META240419P00505000 | 2024-04-19 11:05AM EDT | 505.00 | 16.72 | 16.35 | 17.00 | +10.19 | +154.39% | 919 | 2,850 | 27.74% |
| META240419P00507500 | 2024-04-19 10:57AM EDT | 507.50 | 18.92 | 18.55 | 20.00 | +10.62 | +127.95% | 212 | 1,520 | 53.71% |
| META240419P00510000 | 2024-04-19 11:02AM EDT | 510.00 | 20.84 | 20.75 | 22.30 | +10.86 | +108.82% | 485 | 5,216 | 52.69% |
| META240419P00515000 | 2024-04-19 11:04AM EDT | 515.00 | 26.54 | 25.95 | 27.10 | +12.76 | +92.60% | 240 | 1,960 | 51.95% |
| META240419P00520000 | 2024-04-19 10:57AM EDT | 520.00 | 30.84 | 31.30 | 32.60 | +12.21 | +65.54% | 74 | 2,202 | 80.76% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 35.85 | 37.25 | +15.60 | +68.72% | 5 | 482 | 76.47% |
| META240419P00530000 | 2024-04-19 10:23AM EDT | 530.00 | 40.90 | 41.05 | 42.50 | +20.52 | +100.69% | 6 | 26 | 95.46% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 45.70 | 47.00 | 0.00 | - | 4 | 5 | 66.41% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 51.05 | 52.80 | +5.96 | +15.63% | 1 | 1 | 123.05% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 55.90 | 57.45 | +7.00 | +16.17% | 2 | 10 | 118.16% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 60.95 | 62.05 | 0.00 | - | 90 | 10 | 95.51% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 65.95 | 67.25 | 0.00 | - | 58 | 0 | 122.07% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 71.05 | 72.50 | 0.00 | - | 4 | 0 | 143.75% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 76.00 | 77.20 | 0.00 | - | 2 | 0 | 132.03% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 81.25 | 82.40 | 0.00 | - | 2 | 0 | 153.03% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 85.90 | 87.25 | 0.00 | - | 2 | 0 | 149.61% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 91.15 | 92.25 | 0.00 | - | 80 | 0 | 156.25% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 96.35 | 97.35 | 0.00 | - | 3 | 0 | 170.51% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 100.95 | 102.20 | 0.00 | - | 1 | 0 | 164.45% |
| 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 | 111.25 | 112.40 | 0.00 | - | 2 | 0 | 193.75% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 125.75 | 127.05 | 0.00 | - | 2 | 0 | 170.31% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 131.00 | 132.40 | 0.00 | - | 6 | 0 | 219.14% |
| 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 | 151.05 | 152.60 | 0.00 | - | 2 | 0 | 257.72% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 155.90 | 157.40 | 0.00 | - | 2 | 0 | 249.02% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 161.00 | 161.95 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 181.15 | 182.50 | 0.00 | - | 12 | 0 | 285.55% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 186.30 | 187.55 | 0.00 | - | 2 | 0 | 295.12% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 191.05 | 192.50 | 0.00 | - | 2 | 0 | 296.68% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 201.10 | 202.55 | 0.00 | - | - | 0 | 311.62% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 210.95 | 212.00 | 0.00 | - | 2 | 0 | 226.56% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 221.30 | 222.35 | 0.00 | - | 2 | 0 | 313.87% |
| 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 | 270.90 | 272.30 | 0.00 | - | 1 | 0 | 355.08% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 301.00 | 302.10 | 0.00 | - | 1 | 0 | 342.19% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 311.25 | 312.30 | 0.00 | - | 1 | 0 | 389.84% |
© 2024 Yahoo. All rights reserved.