Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM 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 | 475.55 | 476.10 | 0.00 | - | 55 | 180 | 5,301.56% |
| 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 | 464.70 | 465.55 | 0.00 | - | 71 | 75 | 3,165.63% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 458.85 | 461.80 | -42.00 | -8.37% | 1 | 2 | 2,971.88% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 4,123.83% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 0.00% |
| META240419C00035000 | 2024-04-19 2:50PM EDT | 35.00 | 445.50 | 444.65 | 445.75 | -19.26 | -4.14% | 3 | 5 | 2,334.38% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 7,046.88% |
| 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 | 428.80 | 431.00 | 0.00 | - | 2 | 17 | 1,867.97% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 335.25 | 336.50 | -22.21 | -6.18% | 1 | 6 | 1,164.84% |
| META240419C00150000 | 2024-04-19 2:30PM EDT | 150.00 | 331.97 | 328.85 | 331.55 | -8.19 | -2.41% | 2 | 59 | 1,031.25% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 325.55 | 328.10 | -14.20 | -4.17% | 1 | 12 | 1,203.91% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 320.65 | 321.45 | -0.59 | -0.18% | 1 | 13 | 1,094.92% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 314.60 | 315.75 | 0.00 | - | 1 | 9 | 946.68% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 310.70 | 311.85 | -20.02 | -5.96% | 1 | 21 | 1,061.72% |
| META240419C00175000 | 2024-04-19 2:37PM EDT | 175.00 | 306.52 | 305.25 | 306.45 | -41.18 | -11.84% | 8 | 49 | 989.65% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 300.30 | 301.60 | -27.50 | -8.36% | 10 | 78 | 975.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 294.60 | 296.95 | -11.38 | -3.72% | 2 | 27 | 930.86% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 289.20 | 290.80 | -11.42 | -3.66% | 1 | 65 | 799.22% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 285.25 | 286.55 | -17.44 | -5.64% | 6 | 66 | 896.48% |
| META240419C00200000 | 2024-04-19 2:23PM EDT | 200.00 | 282.25 | 280.25 | 281.55 | -21.95 | -7.22% | 26 | 86 | 873.44% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 275.25 | 276.50 | -13.58 | -4.58% | 10 | 63 | 848.44% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 268.60 | 271.70 | -14.13 | -4.81% | 5 | 40 | 742.58% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 265.45 | 266.55 | 0.00 | - | 2 | 126 | 816.60% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 260.25 | 261.50 | -16.94 | -5.96% | 1 | 236 | 784.38% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 255.55 | 256.70 | 0.00 | - | 1 | 68 | 785.16% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 250.55 | 251.70 | 0.00 | - | 1 | 96 | 764.65% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 245.25 | 246.70 | -26.72 | -9.82% | 30 | 59 | 732.81% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 239.15 | 241.95 | -5.48 | -2.18% | 1 | 92 | 676.17% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 235.25 | 237.90 | -14.98 | -5.83% | 2 | 89 | 737.01% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 230.55 | 231.60 | -7.03 | -2.78% | 18 | 1,534 | 683.40% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 225.10 | 226.75 | 0.00 | - | 1 | 84 | 653.91% |
| META240419C00260000 | 2024-04-19 2:41PM EDT | 260.00 | 220.45 | 220.35 | 222.20 | -9.36 | -4.07% | 46 | 304 | 660.64% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 214.90 | 216.90 | 0.00 | - | 5 | 165 | 616.89% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 210.45 | 211.50 | 0.00 | - | 3 | 398 | 605.08% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 203.90 | 206.40 | 0.00 | - | 20 | 75 | 519.14% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 200.30 | 202.60 | -7.29 | -3.28% | 2 | 379 | 600.68% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 194.40 | 196.25 | 0.00 | - | 1 | 272 | 506.06% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 190.65 | 191.85 | -15.83 | -7.40% | 2 | 97 | 555.66% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 185.30 | 186.55 | -19.49 | -9.33% | 4 | 101 | 519.92% |
| META240419C00300000 | 2024-04-19 2:40PM EDT | 300.00 | 180.42 | 180.25 | 181.55 | -26.83 | -12.95% | 58 | 409 | 502.93% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 174.65 | 175.80 | -22.50 | -11.03% | 5 | 207 | 439.26% |
| META240419C00310000 | 2024-04-19 2:45PM EDT | 310.00 | 169.12 | 170.30 | 171.50 | -22.57 | -11.77% | 17 | 569 | 472.46% |
| META240419C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 165.09 | 164.90 | 167.75 | -21.21 | -11.38% | 7 | 201 | 480.47% |
| META240419C00320000 | 2024-04-19 2:22PM EDT | 320.00 | 162.50 | 158.85 | 160.80 | -19.78 | -10.85% | 61 | 410 | 358.79% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 153.50 | 155.80 | -12.79 | -7.48% | 4 | 311 | 321.48% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 148.70 | 151.60 | -18.89 | -10.83% | 13 | 1,676 | 365.82% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 144.60 | 146.90 | -20.68 | -12.15% | 5 | 520 | 391.99% |
| META240419C00340000 | 2024-04-19 2:57PM EDT | 340.00 | 140.20 | 140.40 | 142.20 | -23.54 | -14.38% | 63 | 997 | 404.98% |
| META240419C00345000 | 2024-04-19 3:05PM EDT | 345.00 | 134.90 | 134.30 | 136.90 | -35.13 | -20.66% | 7 | 455 | 356.54% |
| META240419C00350000 | 2024-04-19 2:53PM EDT | 350.00 | 129.23 | 130.55 | 131.65 | -25.27 | -16.36% | 48 | 1,583 | 367.87% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 125.55 | 126.90 | 0.00 | - | 1 | 1,859 | 359.38% |
| META240419C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 119.88 | 119.65 | 121.70 | -26.25 | -17.96% | 32 | 947 | 321.09% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 113.80 | 117.05 | -20.34 | -14.79% | 2 | 230 | 295.41% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 108.60 | 112.00 | -8.49 | -7.12% | 126 | 773 | 276.17% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 110.38 | 104.65 | 106.70 | -19.51 | -15.02% | 12 | 912 | 282.62% |
| META240419C00380000 | 2024-04-19 2:42PM EDT | 380.00 | 99.00 | 100.65 | 102.40 | -23.56 | -19.22% | 39 | 572 | 301.95% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 95.25 | 96.55 | -15.97 | -13.59% | 5 | 367 | 266.50% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 88.60 | 91.75 | -25.27 | -21.18% | 22 | 611 | 221.97% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 85.65 | 86.75 | -20.32 | -18.67% | 23 | 729 | 251.37% |
| META240419C00400000 | 2024-04-19 2:42PM EDT | 400.00 | 79.71 | 80.55 | 81.65 | -22.82 | -22.26% | 135 | 7,680 | 235.21% |
| META240419C00405000 | 2024-04-19 1:59PM EDT | 405.00 | 81.05 | 75.60 | 76.55 | -22.28 | -21.56% | 48 | 833 | 221.63% |
| META240419C00410000 | 2024-04-19 2:32PM EDT | 410.00 | 72.11 | 69.90 | 72.05 | -23.72 | -24.75% | 74 | 868 | 205.86% |
| META240419C00415000 | 2024-04-19 2:50PM EDT | 415.00 | 64.96 | 63.35 | 65.80 | -25.93 | -28.53% | 9 | 607 | 127.34% |
| META240419C00420000 | 2024-04-19 1:57PM EDT | 420.00 | 65.68 | 60.40 | 61.55 | -16.79 | -20.36% | 22 | 1,526 | 180.71% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 54.75 | 55.80 | -17.00 | -22.36% | 11 | 763 | 146.48% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 50.55 | 51.75 | -18.19 | -25.34% | 45 | 532 | 160.01% |
| META240419C00435000 | 2024-04-19 2:49PM EDT | 435.00 | 44.40 | 43.65 | 46.35 | -25.95 | -36.89% | 31 | 519 | 113.77% |
| META240419C00440000 | 2024-04-19 2:01PM EDT | 440.00 | 44.16 | 39.65 | 40.75 | -20.00 | -31.17% | 38 | 1,188 | 109.77% |
| META240419C00445000 | 2024-04-19 2:40PM EDT | 445.00 | 35.44 | 35.50 | 37.05 | -28.77 | -44.81% | 12 | 293 | 123.80% |
| META240419C00450000 | 2024-04-19 3:06PM EDT | 450.00 | 29.52 | 30.60 | 31.70 | -21.79 | -42.47% | 57 | 890 | 108.08% |
| META240419C00455000 | 2024-04-19 2:25PM EDT | 455.00 | 27.73 | 24.85 | 27.05 | -19.14 | -40.84% | 21 | 1,058 | 91.02% |
| META240419C00460000 | 2024-04-19 2:49PM EDT | 460.00 | 19.51 | 19.65 | 20.75 | -22.81 | -53.90% | 120 | 3,555 | 63.18% |
| META240419C00465000 | 2024-04-19 3:01PM EDT | 465.00 | 15.30 | 15.80 | 16.60 | -22.06 | -59.05% | 75 | 2,066 | 67.46% |
| META240419C00470000 | 2024-04-19 3:02PM EDT | 470.00 | 10.15 | 9.85 | 10.75 | -22.51 | -68.92% | 341 | 1,984 | 46.24% |
| META240419C00475000 | 2024-04-19 3:09PM EDT | 475.00 | 5.90 | 5.95 | 6.50 | -21.82 | -78.72% | 1,242 | 3,206 | 39.16% |
| META240419C00480000 | 2024-04-19 3:10PM EDT | 480.00 | 2.00 | 1.71 | 1.95 | -21.65 | -90.51% | 7,381 | 4,555 | 22.27% |
| META240419C00482500 | 2024-04-19 3:10PM EDT | 482.50 | 0.85 | 0.69 | 0.83 | -20.47 | -96.01% | 7,318 | 479 | 19.97% |
| META240419C00485000 | 2024-04-19 3:09PM EDT | 485.00 | 0.26 | 0.21 | 0.27 | -18.17 | -98.64% | 15,368 | 2,606 | 18.60% |
| META240419C00487500 | 2024-04-19 3:10PM EDT | 487.50 | 0.08 | 0.07 | 0.09 | -15.24 | -99.48% | 10,168 | 700 | 18.95% |
| META240419C00490000 | 2024-04-19 3:09PM EDT | 490.00 | 0.02 | 0.02 | 0.04 | -12.88 | -99.77% | 24,270 | 5,404 | 20.51% |
| META240419C00492500 | 2024-04-19 2:59PM EDT | 492.50 | 0.02 | 0.01 | 0.03 | -11.38 | -99.82% | 9,488 | 1,254 | 23.44% |
| META240419C00495000 | 2024-04-19 3:10PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -9.29 | -99.89% | 13,424 | 4,120 | 23.83% |
| META240419C00497500 | 2024-04-19 3:06PM EDT | 497.50 | 0.03 | 0.00 | 0.03 | -7.62 | -99.74% | 6,052 | 1,636 | 30.86% |
| META240419C00500000 | 2024-04-19 2:53PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -5.99 | -99.83% | 17,143 | 8,849 | 30.47% |
| META240419C00502500 | 2024-04-19 2:43PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -4.49 | -99.34% | 3,204 | 2,015 | 33.59% |
| META240419C00505000 | 2024-04-19 2:59PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,159 | 6,291 | 36.72% |
| META240419C00507500 | 2024-04-19 2:50PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,304 | 1,826 | 39.84% |
| META240419C00510000 | 2024-04-19 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 7,083 | 7,786 | 42.97% |
| META240419C00515000 | 2024-04-19 2:55PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,465 | 6,562 | 49.22% |
| META240419C00520000 | 2024-04-19 3:03PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,633 | 7,326 | 51.56% |
| META240419C00525000 | 2024-04-19 2:47PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,734 | 6,564 | 56.25% |
| META240419C00530000 | 2024-04-19 3:09PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,221 | 9,329 | 62.50% |
| META240419C00535000 | 2024-04-19 2:53PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 657 | 5,975 | 68.75% |
| META240419C00540000 | 2024-04-19 2:44PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 296 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 3:03PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 162 | 5,612 | 78.13% |
| META240419C00550000 | 2024-04-19 3:05PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 94 | 7,932 | 84.38% |
| META240419C00555000 | 2024-04-19 3:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 105 | 1,601 | 93.75% |
| META240419C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 417 | 4,796 | 93.75% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 103.13% |
| META240419C00575000 | 2024-04-19 2:55PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:55PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,439 | 118.75% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 121.88% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 131.25% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 134.38% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 143.75% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 150.00% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 156.25% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 162.50% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 168.75% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 175.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 190.63% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 193.75% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 214.06% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 699 | 218.75% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 226.56% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 212.50% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 218.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 237.50% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 243.75% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 250.00% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 265.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 189 | 287.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 287.50% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
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 | 821.88% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 625.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 612.50% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 578.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 562.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 546.88% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 475.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 487.50% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 512.50% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 490.63% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 450.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 412.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 406.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 446.88% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 593 | 425.00% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 381.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 368.75% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 378.13% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 598 | 368.75% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 337.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 328.13% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 318.75% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 300.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 262.50% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 859 | 275.00% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 364 | 2,645 | 265.63% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 234.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 212.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 196.88% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 200.00% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 184.38% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 175.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 168.75% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 150.00% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 143.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-19 3:10PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,107 | 129.69% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 115.63% |
| META240419P00400000 | 2024-04-19 2:39PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 100.00% |
| META240419P00415000 | 2024-04-19 2:55PM EDT | 415.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,432 | 93.75% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 4,180 | 85.94% |
| META240419P00425000 | 2024-04-19 2:49PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,677 | 75.00% |
| META240419P00430000 | 2024-04-19 2:58PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 285 | 4,291 | 65.63% |
| META240419P00440000 | 2024-04-19 3:06PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 424 | 4,570 | 57.81% |
| META240419P00445000 | 2024-04-19 2:57PM EDT | 445.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 180 | 3,010 | 54.69% |
| META240419P00450000 | 2024-04-19 3:04PM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 503 | 5,252 | 49.61% |
| META240419P00455000 | 2024-04-19 3:01PM EDT | 455.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 458 | 2,245 | 39.84% |
| META240419P00460000 | 2024-04-19 3:11PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,856 | 4,860 | 34.18% |
| META240419P00465000 | 2024-04-19 3:10PM EDT | 465.00 | 0.04 | 0.02 | 0.04 | -0.08 | -72.73% | 1,543 | 4,955 | 27.34% |
| META240419P00470000 | 2024-04-19 3:09PM EDT | 470.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 8,724 | 8,031 | 21.29% |
| META240419P00475000 | 2024-04-19 3:11PM EDT | 475.00 | 0.19 | 0.16 | 0.20 | -0.05 | -21.74% | 11,846 | 4,952 | 14.60% |
| META240419P00480000 | 2024-04-19 3:10PM EDT | 480.00 | 1.05 | 0.90 | 1.05 | +0.68 | +183.78% | 21,214 | 6,614 | 7.18% |
| META240419P00482500 | 2024-04-19 3:09PM EDT | 482.50 | 2.22 | 2.82 | 3.10 | +1.75 | +162.04% | 11,580 | 2,080 | 6.25% |
| META240419P00485000 | 2024-04-19 3:10PM EDT | 485.00 | 4.28 | 3.70 | 4.45 | +3.65 | - | 21,735 | 8,977 | 0.00% |
| META240419P00487500 | 2024-04-19 3:06PM EDT | 487.50 | 8.16 | 6.25 | 7.35 | +7.34 | +895.12% | 8,480 | 5,424 | 0.00% |
| META240419P00490000 | 2024-04-19 3:09PM EDT | 490.00 | 9.00 | 9.05 | 10.10 | +7.87 | +369.48% | 15,494 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 3:10PM EDT | 492.50 | 11.40 | 11.10 | 11.85 | +9.89 | +659.33% | 5,383 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 3:07PM EDT | 495.00 | 14.00 | 13.50 | 14.65 | +11.81 | +539.27% | 5,739 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 3:08PM EDT | 497.50 | 17.50 | 16.80 | 17.70 | +14.55 | +493.22% | 1,455 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 3:10PM EDT | 500.00 | 18.92 | 18.35 | 19.70 | +14.97 | +365.12% | 4,720 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 3:04PM EDT | 502.50 | 22.35 | 21.10 | 21.85 | +17.15 | +329.81% | 1,509 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 3:11PM EDT | 505.00 | 24.20 | 23.60 | 24.60 | +17.67 | +275.66% | 1,574 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 3:05PM EDT | 507.50 | 27.80 | 26.05 | 26.80 | +19.50 | +241.34% | 458 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 3:09PM EDT | 510.00 | 28.90 | 28.65 | 29.60 | +18.92 | +189.58% | 1,300 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 3:09PM EDT | 515.00 | 34.00 | 33.45 | 34.45 | +20.22 | +146.73% | 533 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 3:10PM EDT | 520.00 | 39.14 | 38.60 | 39.75 | +20.51 | +110.09% | 150 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 3:10PM EDT | 525.00 | 44.14 | 43.30 | 44.25 | +21.44 | +88.01% | 29 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 3:08PM EDT | 530.00 | 49.76 | 48.50 | 50.25 | +29.38 | +144.16% | 15 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 54.10 | 55.50 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 58.40 | 59.75 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 63.05 | 64.45 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 68.15 | 69.70 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 73.50 | 75.40 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 78.40 | 79.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 83.10 | 84.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 88.35 | 89.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 93.15 | 94.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 98.75 | 101.50 | 0.00 | - | 80 | 0 | 207.42% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 102.30 | 104.55 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 107.75 | 109.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 118.65 | 121.20 | 0.00 | - | 2 | 0 | 220.90% |
| 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 | 133.20 | 134.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 138.00 | 139.55 | 0.00 | - | 6 | 0 | 0.00% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 158.05 | 159.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 163.20 | 164.55 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 168.15 | 169.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 188.15 | 189.40 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 193.00 | 194.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 198.20 | 199.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 208.20 | 209.40 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 218.05 | 219.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 228.35 | 229.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 278.35 | 279.75 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 309.35 | 310.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 318.20 | 319.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.