Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM 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 | 477.85 | 478.65 | 0.00 | - | 55 | 180 | 6,926.56% |
| 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 | 467.65 | 468.70 | 0.00 | - | 71 | 75 | 4,202.34% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 462.75 | 463.95 | 0.00 | - | 6 | 2 | 3,790.23% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,964.06% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 10,525.00% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 447.95 | 448.95 | 0.00 | - | 3 | 5 | 3,007.42% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,866.02% |
| 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 | 432.80 | 433.70 | 0.00 | - | 2 | 17 | 2,516.41% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 337.70 | 338.75 | 0.00 | - | 4 | 6 | 1,326.56% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 332.70 | 334.15 | +5.83 | +1.71% | 1 | 59 | 1,307.62% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 327.70 | 328.65 | 0.00 | - | 1 | 12 | 1,253.32% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 322.80 | 323.75 | -0.59 | -0.18% | 1 | 13 | 1,228.42% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 317.90 | 318.75 | 0.00 | - | 1 | 9 | 1,200.39% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 312.70 | 314.05 | -20.02 | -5.96% | 1 | 21 | 1,173.14% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 307.75 | 308.65 | -29.85 | -8.58% | 5 | 49 | 1,130.27% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 302.85 | 303.75 | 0.00 | - | 1 | 78 | 1,108.59% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 298.05 | 298.95 | 0.00 | - | 1 | 27 | 1,094.04% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 292.70 | 293.75 | -11.42 | -3.66% | 1 | 65 | 1,047.85% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 287.75 | 289.05 | -17.44 | -5.64% | 6 | 66 | 1,032.91% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 282.85 | 284.15 | 0.00 | - | 26 | 86 | 1,013.09% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 277.70 | 278.75 | -13.58 | -4.58% | 10 | 63 | 970.31% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 272.80 | 274.40 | -14.13 | -4.81% | 5 | 40 | 968.56% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 267.80 | 268.75 | 0.00 | - | 2 | 126 | 924.81% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 262.85 | 264.40 | 0.00 | - | 4 | 236 | 921.48% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 257.70 | 258.65 | 0.00 | - | 1 | 68 | 872.46% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 252.70 | 253.75 | 0.00 | - | 1 | 96 | 853.03% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 247.70 | 248.75 | 0.00 | - | 1 | 59 | 831.06% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 242.75 | 243.75 | -5.48 | -2.18% | 1 | 92 | 811.04% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 237.70 | 238.85 | 0.00 | - | 1 | 89 | 791.31% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 232.95 | 233.75 | -7.03 | -2.78% | 18 | 1,534 | 774.51% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 227.85 | 228.75 | 0.00 | - | 1 | 84 | 751.66% |
| META240419C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 229.17 | 222.75 | 223.80 | -0.64 | -0.28% | 10 | 304 | 730.47% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 217.70 | 218.75 | 0.00 | - | 5 | 165 | 708.50% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 212.80 | 213.70 | 0.00 | - | 3 | 398 | 690.63% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 207.75 | 208.70 | 0.00 | - | 20 | 75 | 670.61% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 202.95 | 203.75 | -7.29 | -3.28% | 2 | 379 | 657.91% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 197.70 | 198.75 | 0.00 | - | 1 | 272 | 633.98% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 192.75 | 193.80 | -15.83 | -7.40% | 2 | 97 | 618.26% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 187.70 | 188.75 | -17.56 | -8.40% | 2 | 101 | 598.54% |
| META240419C00300000 | 2024-04-19 11:08AM EDT | 300.00 | 190.23 | 182.75 | 183.70 | -17.02 | -8.21% | 19 | 409 | 581.15% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 177.90 | 178.70 | 0.00 | - | 10 | 207 | 567.09% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 172.80 | 173.75 | 0.00 | - | 34 | 569 | 549.22% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 167.70 | 168.80 | -11.51 | -6.18% | 6 | 201 | 531.54% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 162.85 | 163.65 | -10.74 | -5.89% | 5 | 410 | 515.14% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 157.70 | 158.75 | -12.79 | -7.48% | 4 | 311 | 498.00% |
| META240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 153.66 | 152.80 | 153.75 | -20.84 | -11.94% | 9 | 1,676 | 483.79% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 147.85 | 149.35 | 0.00 | - | 11 | 520 | 479.20% |
| META240419C00340000 | 2024-04-19 12:04PM EDT | 340.00 | 144.10 | 142.80 | 143.75 | -19.64 | -11.99% | 4 | 997 | 452.34% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 137.70 | 138.75 | 0.00 | - | 1 | 455 | 435.16% |
| META240419C00350000 | 2024-04-19 11:51AM EDT | 350.00 | 138.00 | 132.75 | 133.80 | -16.50 | -10.68% | 6 | 1,583 | 421.48% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 127.95 | 129.05 | 0.00 | - | 1 | 1,859 | 413.38% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 122.80 | 123.70 | -18.46 | -12.63% | 3 | 947 | 390.53% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 117.90 | 119.40 | -8.12 | -5.90% | 1 | 230 | 387.45% |
| META240419C00370000 | 2024-04-19 11:52AM EDT | 370.00 | 117.90 | 112.70 | 113.75 | -1.34 | -1.12% | 123 | 773 | 360.16% |
| META240419C00375000 | 2024-04-19 11:57AM EDT | 375.00 | 110.47 | 107.90 | 109.40 | -19.42 | -14.95% | 4 | 912 | 357.42% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 103.00 | 104.20 | -12.63 | -10.31% | 6 | 572 | 341.26% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 97.75 | 98.75 | 0.00 | - | 8 | 367 | 317.33% |
| META240419C00390000 | 2024-04-19 11:52AM EDT | 390.00 | 97.59 | 92.70 | 94.00 | -21.72 | -18.20% | 13 | 611 | 305.62% |
| META240419C00395000 | 2024-04-19 12:14PM EDT | 395.00 | 88.08 | 87.75 | 88.70 | -20.77 | -19.08% | 8 | 729 | 288.14% |
| META240419C00400000 | 2024-04-19 11:22AM EDT | 400.00 | 88.00 | 82.70 | 83.75 | -14.53 | -14.17% | 105 | 7,680 | 273.97% |
| META240419C00405000 | 2024-04-19 12:08PM EDT | 405.00 | 79.15 | 77.85 | 78.75 | -24.18 | -23.40% | 13 | 833 | 261.62% |
| META240419C00410000 | 2024-04-19 11:08AM EDT | 410.00 | 79.77 | 72.65 | 73.95 | -16.06 | -16.76% | 66 | 868 | 247.51% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 67.75 | 68.70 | -13.13 | -14.45% | 1 | 607 | 231.74% |
| META240419C00420000 | 2024-04-19 12:18PM EDT | 420.00 | 62.91 | 62.70 | 64.05 | -19.56 | -23.72% | 16 | 1,526 | 220.90% |
| META240419C00425000 | 2024-04-19 12:19PM EDT | 425.00 | 58.02 | 57.85 | 58.95 | -18.01 | -23.69% | 10 | 763 | 207.23% |
| META240419C00430000 | 2024-04-19 11:22AM EDT | 430.00 | 54.50 | 52.85 | 53.95 | -17.27 | -24.06% | 16 | 532 | 193.02% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 53.45 | 47.85 | 49.15 | -16.90 | -24.02% | 6 | 519 | 180.54% |
| META240419C00440000 | 2024-04-19 12:06PM EDT | 440.00 | 43.80 | 42.80 | 43.95 | -20.36 | -31.73% | 26 | 1,188 | 163.92% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 38.00 | 39.00 | -17.02 | -26.51% | 1 | 293 | 151.49% |
| META240419C00450000 | 2024-04-19 11:39AM EDT | 450.00 | 36.63 | 32.75 | 33.70 | -14.68 | -28.61% | 30 | 890 | 132.37% |
| META240419C00455000 | 2024-04-19 11:56AM EDT | 455.00 | 31.50 | 27.70 | 28.85 | -15.37 | -32.79% | 6 | 1,058 | 118.31% |
| META240419C00460000 | 2024-04-19 11:21AM EDT | 460.00 | 28.50 | 22.60 | 23.80 | -13.82 | -32.66% | 44 | 3,555 | 102.03% |
| META240419C00465000 | 2024-04-19 12:19PM EDT | 465.00 | 18.15 | 18.00 | 19.40 | -19.21 | -51.42% | 8 | 2,066 | 92.77% |
| META240419C00470000 | 2024-04-19 12:19PM EDT | 470.00 | 13.20 | 12.85 | 13.65 | -19.46 | -59.58% | 73 | 1,984 | 70.46% |
| META240419C00475000 | 2024-04-19 12:07PM EDT | 475.00 | 9.25 | 8.20 | 9.05 | -18.47 | -66.63% | 550 | 3,206 | 56.57% |
| META240419C00480000 | 2024-04-19 12:19PM EDT | 480.00 | 4.55 | 4.30 | 4.60 | -19.10 | -80.76% | 430 | 4,555 | 44.82% |
| META240419C00482500 | 2024-04-19 12:20PM EDT | 482.50 | 2.86 | 2.66 | 2.89 | -18.46 | -86.59% | 1,179 | 479 | 39.09% |
| META240419C00485000 | 2024-04-19 12:22PM EDT | 485.00 | 1.50 | 1.46 | 1.55 | -16.93 | -91.86% | 3,790 | 2,606 | 33.99% |
| META240419C00487500 | 2024-04-19 12:22PM EDT | 487.50 | 0.68 | 0.67 | 0.79 | -14.64 | -95.06% | 4,822 | 700 | 31.64% |
| META240419C00490000 | 2024-04-19 12:21PM EDT | 490.00 | 0.29 | 0.25 | 0.31 | -12.61 | -97.75% | 14,869 | 5,404 | 28.91% |
| META240419C00492500 | 2024-04-19 12:22PM EDT | 492.50 | 0.11 | 0.11 | 0.13 | -11.29 | -99.04% | 8,078 | 1,254 | 28.32% |
| META240419C00495000 | 2024-04-19 12:21PM EDT | 495.00 | 0.05 | 0.05 | 0.07 | -9.25 | -99.46% | 11,249 | 4,120 | 29.49% |
| META240419C00497500 | 2024-04-19 12:23PM EDT | 497.50 | 0.03 | 0.03 | 0.04 | -7.62 | -99.61% | 5,669 | 1,636 | 30.86% |
| META240419C00500000 | 2024-04-19 12:20PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -5.97 | -99.50% | 16,131 | 8,849 | 33.20% |
| META240419C00502500 | 2024-04-19 12:17PM EDT | 502.50 | 0.01 | 0.01 | 0.03 | -4.49 | -99.78% | 2,895 | 2,015 | 36.91% |
| META240419C00505000 | 2024-04-19 12:20PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -3.44 | -99.42% | 8,002 | 6,291 | 38.28% |
| META240419C00507500 | 2024-04-19 12:15PM EDT | 507.50 | 0.01 | 0.00 | 0.02 | -2.65 | -99.62% | 2,206 | 1,826 | 41.80% |
| META240419C00510000 | 2024-04-19 12:22PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 6,827 | 7,786 | 42.19% |
| META240419C00515000 | 2024-04-19 12:18PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,307 | 6,562 | 47.66% |
| META240419C00520000 | 2024-04-19 12:17PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,536 | 7,326 | 50.00% |
| META240419C00525000 | 2024-04-19 12:21PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,621 | 6,564 | 56.25% |
| META240419C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -80.00% | 971 | 9,329 | 62.50% |
| META240419C00535000 | 2024-04-19 12:09PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 555 | 5,975 | 67.19% |
| META240419C00540000 | 2024-04-19 12:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 12:14PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -50.00% | 113 | 5,612 | 78.13% |
| META240419C00550000 | 2024-04-19 12:18PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 12:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 66 | 1,601 | 92.19% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 92.19% |
| META240419C00565000 | 2024-04-19 11:48AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,679 | 103.13% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 103.13% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 112.50% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 118.75% |
| 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 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 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 | 146.88% |
| 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 | 159.38% |
| 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 | 171.88% |
| 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 | 0.02 | 0.00 | - | 1 | 59 | 200.00% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 206.25% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 209.38% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 212.50% |
| 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 | 0.02 | 0.00 | - | 6 | 189 | 271.88% |
| 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 | 284.38% |
| 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 | 823.44% |
| 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 | 0.03 | 0.00 | - | 1 | 53 | 550.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 537.50% |
| 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 | 0.03 | 0.00 | - | 2 | 93 | 506.25% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 515.63% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 462.50% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 468.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 418.75% |
| 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 | 446.88% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 593 | 428.13% |
| 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 | 0.02 | 0.00 | - | 2 | 563 | 362.50% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| 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 | 331.25% |
| 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 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 253.13% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 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 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 184.38% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 178.13% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 168.75% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,210 | 153.13% |
| 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 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 131.25% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 125.00% |
| 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 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 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 | 101.56% |
| META240419P00415000 | 2024-04-19 12:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,432 | 93.75% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 87.50% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 75.00% |
| META240419P00430000 | 2024-04-19 12:16PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 12:13PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 238 | 4,291 | 68.75% |
| META240419P00440000 | 2024-04-19 11:31AM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 4,570 | 59.38% |
| META240419P00445000 | 2024-04-19 12:12PM EDT | 445.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 70 | 3,010 | 54.69% |
| META240419P00450000 | 2024-04-19 12:19PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 277 | 5,252 | 48.44% |
| META240419P00455000 | 2024-04-19 12:16PM EDT | 455.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 278 | 2,245 | 44.73% |
| META240419P00460000 | 2024-04-19 12:16PM EDT | 460.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 286 | 4,860 | 38.87% |
| META240419P00465000 | 2024-04-19 12:18PM EDT | 465.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 353 | 4,955 | 33.01% |
| META240419P00470000 | 2024-04-19 12:22PM EDT | 470.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1,846 | 8,031 | 26.07% |
| META240419P00475000 | 2024-04-19 12:21PM EDT | 475.00 | 0.28 | 0.29 | 0.34 | +0.04 | +16.67% | 1,847 | 4,952 | 19.21% |
| META240419P00480000 | 2024-04-19 12:22PM EDT | 480.00 | 1.16 | 1.13 | 1.20 | +0.79 | +207.89% | 7,149 | 6,614 | 12.99% |
| META240419P00482500 | 2024-04-19 12:22PM EDT | 482.50 | 1.96 | 1.91 | 2.02 | +1.49 | +317.02% | 5,824 | 2,080 | 0.00% |
| META240419P00485000 | 2024-04-19 12:22PM EDT | 485.00 | 3.27 | 3.00 | 3.20 | +2.64 | +480.00% | 11,752 | 8,977 | 0.00% |
| META240419P00487500 | 2024-04-19 12:21PM EDT | 487.50 | 4.89 | 4.65 | 5.00 | +4.07 | +782.69% | 6,846 | 5,424 | 0.00% |
| META240419P00490000 | 2024-04-19 12:22PM EDT | 490.00 | 6.99 | 6.75 | 7.20 | +5.86 | +518.58% | 13,838 | 4,593 | 0.00% |
| META240419P00492500 | 2024-04-19 12:21PM EDT | 492.50 | 9.00 | 9.15 | 9.65 | +7.49 | +496.03% | 4,897 | 1,656 | 0.00% |
| META240419P00495000 | 2024-04-19 12:21PM EDT | 495.00 | 11.68 | 11.70 | 12.10 | +9.49 | +433.33% | 5,152 | 4,912 | 0.00% |
| META240419P00497500 | 2024-04-19 12:18PM EDT | 497.50 | 14.76 | 13.60 | 14.35 | +11.81 | +400.34% | 1,281 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 12:21PM EDT | 500.00 | 16.88 | 16.50 | 17.00 | +12.93 | +327.34% | 3,654 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 12:11PM EDT | 502.50 | 18.65 | 18.50 | 19.50 | +13.45 | +258.65% | 1,312 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 12:20PM EDT | 505.00 | 21.60 | 21.10 | 22.15 | +15.07 | +230.78% | 1,091 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 12:15PM EDT | 507.50 | 24.43 | 23.85 | 24.75 | +16.13 | +194.34% | 320 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 12:21PM EDT | 510.00 | 26.70 | 26.45 | 27.40 | +16.72 | +167.54% | 953 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 12:14PM EDT | 515.00 | 31.75 | 30.65 | 32.20 | +17.97 | +130.41% | 290 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 12:23PM EDT | 520.00 | 36.77 | 36.20 | 37.35 | +18.14 | +98.86% | 93 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 37.40 | 41.05 | 42.15 | +14.70 | +64.76% | 13 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 46.20 | 47.15 | +24.62 | +120.80% | 11 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 51.15 | 52.35 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 56.10 | 57.40 | +5.96 | +15.63% | 1 | 1 | 0.00% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 61.20 | 62.15 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 66.15 | 67.25 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 70.95 | 72.40 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 75.95 | 77.40 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 81.15 | 82.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 86.05 | 87.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 90.90 | 92.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 95.85 | 97.35 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 101.15 | 102.25 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 106.05 | 107.10 | 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 | 115.95 | 117.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 131.00 | 132.10 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 136.00 | 137.35 | 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 | 156.10 | 157.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 160.90 | 162.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 166.00 | 167.35 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 186.10 | 187.05 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 191.15 | 192.40 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 196.25 | 197.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 205.95 | 207.10 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 215.90 | 217.05 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 226.20 | 227.35 | 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 | 275.50 | 277.25 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 306.40 | 307.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 316.45 | 317.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.