Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM 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 | 476.90 | 477.60 | 0.00 | - | 55 | 180 | 3,150.00% |
| 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 | 466.35 | 467.35 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 461.85 | 462.90 | -42.00 | -8.37% | 1 | 2 | 2,589.06% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,441.02% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 8,349.22% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 446.50 | 447.60 | 0.00 | - | 3 | 5 | 1,706.25% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,398.83% |
| 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 | 431.65 | 432.75 | 0.00 | - | 2 | 17 | 1,682.81% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 336.45 | 337.60 | 0.00 | - | 4 | 6 | 781.25% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 331.55 | 332.65 | +5.83 | +1.71% | 1 | 59 | 810.94% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 326.65 | 327.85 | 0.00 | - | 1 | 12 | 889.06% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 320.85 | 321.85 | -0.59 | -0.18% | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 316.70 | 317.85 | 0.00 | - | 1 | 9 | 842.58% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 311.85 | 312.75 | -20.02 | -5.96% | 1 | 21 | 782.81% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 306.00 | 307.25 | -29.85 | -8.58% | 5 | 49 | 0.00% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 301.62 | 301.05 | 302.25 | -27.50 | -8.36% | 10 | 78 | 0.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 296.10 | 296.90 | -11.38 | -3.72% | 2 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 290.65 | 292.65 | -11.42 | -3.66% | 1 | 65 | 653.13% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 286.60 | 287.55 | -17.44 | -5.64% | 6 | 66 | 50.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 282.00 | 283.00 | 0.00 | - | 26 | 86 | 735.94% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 276.60 | 277.65 | -13.58 | -4.58% | 10 | 63 | 603.13% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 271.05 | 272.50 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 266.55 | 267.50 | 0.00 | - | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 261.55 | 262.75 | -16.94 | -5.96% | 1 | 236 | 599.22% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 256.30 | 257.50 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 251.85 | 252.70 | 0.00 | - | 1 | 96 | 549.22% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 246.80 | 247.70 | -26.72 | -9.82% | 30 | 59 | 534.38% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 241.50 | 242.85 | -5.48 | -2.18% | 1 | 92 | 564.06% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 236.05 | 237.25 | -14.98 | -5.83% | 2 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 231.65 | 232.85 | -7.03 | -2.78% | 18 | 1,534 | 533.59% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 225.70 | 227.80 | 0.00 | - | 1 | 84 | 507.42% |
| META240419C00260000 | 2024-04-19 1:11PM EDT | 260.00 | 223.00 | 221.10 | 222.20 | -6.81 | -2.96% | 25 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 216.05 | 217.25 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 211.75 | 212.75 | 0.00 | - | 3 | 398 | 453.13% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 206.45 | 207.50 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 200.65 | 201.85 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 196.70 | 197.70 | 0.00 | - | 1 | 272 | 400.78% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 191.75 | 192.75 | -15.83 | -7.40% | 2 | 97 | 401.95% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 186.40 | 187.65 | -19.49 | -9.33% | 4 | 101 | 360.16% |
| META240419C00300000 | 2024-04-19 1:55PM EDT | 300.00 | 187.35 | 181.05 | 182.25 | -19.90 | -9.60% | 56 | 409 | 0.00% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 176.15 | 177.20 | -22.50 | -11.03% | 5 | 207 | 0.00% |
| META240419C00310000 | 2024-04-19 2:01PM EDT | 310.00 | 174.40 | 171.85 | 172.85 | -17.29 | -9.02% | 15 | 569 | 372.27% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 166.60 | 167.65 | -11.51 | -6.18% | 6 | 201 | 315.63% |
| META240419C00320000 | 2024-04-19 12:45PM EDT | 320.00 | 161.37 | 161.45 | 162.60 | -20.91 | -11.47% | 60 | 410 | 284.38% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 156.65 | 157.80 | -12.79 | -7.48% | 4 | 311 | 328.52% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 151.95 | 153.00 | -18.89 | -10.83% | 13 | 1,676 | 343.95% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 146.35 | 147.60 | -20.68 | -12.15% | 5 | 520 | 254.69% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 141.65 | 142.75 | -23.40 | -14.29% | 62 | 997 | 286.33% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 137.40 | 138.00 | -35.90 | -21.11% | 4 | 455 | 266.02% |
| META240419C00350000 | 2024-04-19 1:46PM EDT | 350.00 | 135.30 | 131.65 | 132.60 | -19.20 | -12.43% | 34 | 1,583 | 226.56% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 126.20 | 128.00 | 0.00 | - | 1 | 1,859 | 285.16% |
| META240419C00360000 | 2024-04-19 1:40PM EDT | 360.00 | 123.87 | 121.05 | 122.25 | -22.26 | -15.23% | 30 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 116.05 | 116.95 | -20.34 | -14.79% | 2 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 111.50 | 112.65 | -8.49 | -7.12% | 126 | 773 | 205.47% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 108.40 | 106.45 | 107.60 | -21.49 | -16.54% | 11 | 912 | 181.25% |
| META240419C00380000 | 2024-04-19 1:47PM EDT | 380.00 | 105.79 | 101.00 | 102.30 | -16.77 | -13.68% | 31 | 572 | 0.00% |
| META240419C00385000 | 2024-04-19 1:50PM EDT | 385.00 | 101.58 | 96.65 | 97.70 | -15.97 | -13.59% | 5 | 367 | 186.72% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 90.90 | 91.95 | -25.27 | -21.18% | 22 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 86.85 | 87.85 | -20.32 | -18.67% | 23 | 729 | 185.16% |
| META240419C00400000 | 2024-04-19 2:11PM EDT | 400.00 | 82.96 | 80.80 | 81.85 | -19.57 | -19.09% | 125 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-19 1:59PM EDT | 405.00 | 81.05 | 76.00 | 77.55 | -22.28 | -21.56% | 48 | 833 | 50.00% |
| META240419C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 73.68 | 71.30 | 72.25 | -22.15 | -23.11% | 68 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 1:57PM EDT | 415.00 | 70.70 | 65.70 | 66.90 | -20.19 | -22.21% | 7 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 1:57PM EDT | 420.00 | 65.68 | 60.70 | 62.55 | -16.79 | -20.36% | 22 | 1,526 | 50.00% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 55.65 | 56.90 | -17.00 | -22.36% | 11 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 51.25 | 52.65 | -18.19 | -25.34% | 45 | 532 | 98.05% |
| META240419C00435000 | 2024-04-19 1:28PM EDT | 435.00 | 49.00 | 46.30 | 47.20 | -21.35 | -30.35% | 8 | 519 | 0.00% |
| META240419C00440000 | 2024-04-19 2:01PM EDT | 440.00 | 44.16 | 41.30 | 42.50 | -20.00 | -31.17% | 38 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 2:14PM EDT | 445.00 | 37.47 | 36.75 | 37.85 | -26.74 | -41.64% | 2 | 293 | 86.13% |
| META240419C00450000 | 2024-04-19 2:14PM EDT | 450.00 | 32.46 | 31.60 | 32.70 | -18.85 | -36.74% | 53 | 890 | 67.58% |
| META240419C00455000 | 2024-04-19 12:48PM EDT | 455.00 | 30.63 | 25.85 | 26.90 | -16.24 | -34.65% | 16 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 2:14PM EDT | 460.00 | 22.18 | 21.20 | 22.25 | -20.14 | -47.59% | 78 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 2:01PM EDT | 465.00 | 19.86 | 17.00 | 18.00 | -17.50 | -46.84% | 33 | 2,066 | 50.29% |
| META240419C00470000 | 2024-04-19 2:15PM EDT | 470.00 | 12.19 | 11.65 | 12.40 | -20.47 | -62.81% | 137 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 2:05PM EDT | 475.00 | 8.50 | 6.55 | 7.60 | -19.22 | -69.34% | 1,075 | 3,206 | 16.21% |
| META240419C00480000 | 2024-04-19 2:15PM EDT | 480.00 | 3.20 | 2.97 | 3.25 | -20.45 | -86.47% | 2,678 | 4,555 | 16.68% |
| META240419C00482500 | 2024-04-19 2:15PM EDT | 482.50 | 1.65 | 1.62 | 1.78 | -19.67 | -92.26% | 6,112 | 479 | 17.41% |
| META240419C00485000 | 2024-04-19 2:16PM EDT | 485.00 | 0.60 | 0.64 | 0.78 | -17.83 | -96.74% | 13,178 | 2,606 | 17.19% |
| META240419C00487500 | 2024-04-19 2:16PM EDT | 487.50 | 0.24 | 0.20 | 0.30 | -15.08 | -98.69% | 8,812 | 700 | 17.58% |
| META240419C00490000 | 2024-04-19 2:16PM EDT | 490.00 | 0.10 | 0.12 | 0.14 | -12.80 | -99.15% | 23,225 | 5,404 | 19.34% |
| META240419C00492500 | 2024-04-19 2:15PM EDT | 492.50 | 0.06 | 0.03 | 0.07 | -11.34 | -99.47% | 9,265 | 1,254 | 21.19% |
| META240419C00495000 | 2024-04-19 2:14PM EDT | 495.00 | 0.03 | 0.02 | 0.03 | -9.27 | -99.68% | 12,956 | 4,120 | 22.46% |
| META240419C00497500 | 2024-04-19 2:10PM EDT | 497.50 | 0.01 | 0.00 | 0.03 | -7.64 | -99.87% | 5,992 | 1,636 | 26.17% |
| META240419C00500000 | 2024-04-19 2:11PM EDT | 500.00 | 0.02 | 0.00 | 0.03 | -5.98 | -99.83% | 17,004 | 8,849 | 29.69% |
| META240419C00502500 | 2024-04-19 1:57PM EDT | 502.50 | 0.01 | 0.00 | 0.02 | -4.49 | -99.78% | 3,087 | 2,015 | 31.64% |
| META240419C00505000 | 2024-04-19 2:10PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,096 | 6,291 | 32.81% |
| META240419C00507500 | 2024-04-19 1:53PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,301 | 1,826 | 35.94% |
| META240419C00510000 | 2024-04-19 2:06PM EDT | 510.00 | 0.01 | 0.01 | 0.01 | -2.06 | -99.52% | 7,037 | 7,786 | 39.06% |
| META240419C00515000 | 2024-04-19 2:02PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,443 | 6,562 | 45.31% |
| META240419C00520000 | 2024-04-19 2:00PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,595 | 7,326 | 50.78% |
| META240419C00525000 | 2024-04-19 2:08PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,712 | 6,564 | 53.13% |
| META240419C00530000 | 2024-04-19 2:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,172 | 9,329 | 59.38% |
| META240419C00535000 | 2024-04-19 2:15PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 648 | 5,975 | 64.06% |
| META240419C00540000 | 2024-04-19 2:13PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 6,212 | 68.75% |
| META240419C00545000 | 2024-04-19 1:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 5,612 | 75.00% |
| META240419C00550000 | 2024-04-19 1:54PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 58 | 7,932 | 79.69% |
| META240419C00555000 | 2024-04-19 2:14PM EDT | 555.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 73 | 1,601 | 89.06% |
| META240419C00560000 | 2024-04-19 2:13PM EDT | 560.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 307 | 4,796 | 90.63% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 98.44% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,977 | 103.13% |
| META240419C00580000 | 2024-04-19 2:06PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,439 | 115.63% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 118.75% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 121.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 128.13% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| 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 | 140.63% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| 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 | 153.13% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 156.25% |
| 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 | 165.63% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| 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 | 187.50% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 190.63% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 193.75% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 198.44% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 203.13% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 193.75% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 209.38% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 234.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 240.63% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 246.88% |
| 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 | 262.50% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 268.75% |
| 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 | 281.25% |
| 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 | 826.56% |
| 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 | 631.25% |
| 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 | 618.75% |
| 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 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 537.50% |
| 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 | 493.75% |
| 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 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 481.25% |
| 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 | 450.00% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 593 | 431.25% |
| 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 | 0.04 | 0.00 | - | 1 | 2,495 | 406.25% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| 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 | 0.04 | 0.00 | - | 1 | 531 | 360.94% |
| 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 | 321.88% |
| 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 | 268.75% |
| 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 | 262.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 256.25% |
| 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 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| 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 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 203.13% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 187.50% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 826 | 179.69% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 171.88% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 150.00% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 140.63% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 134.38% |
| 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 | 118.75% |
| META240419P00400000 | 2024-04-19 2:04PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 106.25% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 104.69% |
| META240419P00415000 | 2024-04-19 1:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,432 | 96.88% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 4,180 | 90.63% |
| META240419P00425000 | 2024-04-19 1:27PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,677 | 78.13% |
| META240419P00430000 | 2024-04-19 1:28PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 3,677 | 71.88% |
| META240419P00435000 | 2024-04-19 1:42PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 284 | 4,291 | 68.75% |
| META240419P00440000 | 2024-04-19 1:28PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 336 | 4,570 | 62.50% |
| META240419P00445000 | 2024-04-19 2:04PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 143 | 3,010 | 57.03% |
| META240419P00450000 | 2024-04-19 2:15PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 437 | 5,252 | 50.00% |
| META240419P00455000 | 2024-04-19 1:53PM EDT | 455.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 391 | 2,245 | 46.48% |
| META240419P00460000 | 2024-04-19 2:15PM EDT | 460.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1,289 | 4,860 | 41.60% |
| META240419P00465000 | 2024-04-19 2:14PM EDT | 465.00 | 0.06 | 0.07 | 0.10 | -0.06 | -50.00% | 709 | 4,955 | 37.11% |
| META240419P00470000 | 2024-04-19 2:14PM EDT | 470.00 | 0.13 | 0.14 | 0.17 | -0.02 | -13.33% | 8,030 | 8,031 | 31.01% |
| META240419P00475000 | 2024-04-19 2:15PM EDT | 475.00 | 0.38 | 0.39 | 0.49 | +0.14 | +58.33% | 8,065 | 4,952 | 27.74% |
| META240419P00480000 | 2024-04-19 2:15PM EDT | 480.00 | 1.30 | 1.04 | 1.22 | +0.93 | +251.35% | 16,154 | 6,614 | 22.60% |
| META240419P00482500 | 2024-04-19 2:15PM EDT | 482.50 | 2.30 | 2.06 | 2.24 | +1.83 | +522.86% | 10,713 | 2,080 | 22.49% |
| META240419P00485000 | 2024-04-19 2:15PM EDT | 485.00 | 3.65 | 3.90 | 4.25 | +3.02 | +479.36% | 20,735 | 8,977 | 28.31% |
| META240419P00487500 | 2024-04-19 2:07PM EDT | 487.50 | 4.35 | 5.10 | 5.65 | +3.53 | +430.49% | 8,176 | 5,424 | 23.78% |
| META240419P00490000 | 2024-04-19 2:12PM EDT | 490.00 | 7.20 | 7.45 | 8.55 | +6.07 | +537.17% | 15,048 | 4,593 | 36.33% |
| META240419P00492500 | 2024-04-19 2:14PM EDT | 492.50 | 10.17 | 10.65 | 11.65 | +8.66 | +573.51% | 5,203 | 1,656 | 51.47% |
| META240419P00495000 | 2024-04-19 2:13PM EDT | 495.00 | 12.53 | 12.25 | 13.20 | +10.34 | +472.15% | 5,635 | 4,912 | 43.75% |
| META240419P00497500 | 2024-04-19 2:14PM EDT | 497.50 | 14.97 | 15.65 | 16.75 | +12.02 | +407.46% | 1,372 | 1,894 | 58.37% |
| META240419P00500000 | 2024-04-19 2:13PM EDT | 500.00 | 17.23 | 17.35 | 18.20 | +13.28 | +336.20% | 4,070 | 9,556 | 55.23% |
| META240419P00502500 | 2024-04-19 1:57PM EDT | 502.50 | 19.15 | 19.95 | 21.00 | +13.95 | +268.27% | 1,465 | 1,898 | 55.37% |
| META240419P00505000 | 2024-04-19 2:14PM EDT | 505.00 | 23.00 | 22.45 | 23.50 | +16.47 | +252.22% | 1,344 | 2,850 | 60.40% |
| META240419P00507500 | 2024-04-19 2:05PM EDT | 507.50 | 24.75 | 24.95 | 25.90 | +16.45 | +198.19% | 404 | 1,520 | 63.87% |
| META240419P00510000 | 2024-04-19 2:15PM EDT | 510.00 | 27.81 | 27.25 | 28.20 | +17.83 | +189.08% | 1,152 | 5,216 | 61.33% |
| META240419P00515000 | 2024-04-19 2:13PM EDT | 515.00 | 32.28 | 32.40 | 33.60 | +18.50 | +134.25% | 395 | 1,960 | 80.32% |
| META240419P00520000 | 2024-04-19 2:13PM EDT | 520.00 | 37.53 | 37.05 | 38.40 | +18.90 | +101.45% | 114 | 2,202 | 78.22% |
| META240419P00525000 | 2024-04-19 2:13PM EDT | 525.00 | 42.70 | 42.05 | 43.25 | +20.00 | +88.11% | 23 | 482 | 81.84% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 46.90 | 48.10 | +24.62 | +120.80% | 11 | 26 | 74.02% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 52.05 | 53.30 | 0.00 | - | 4 | 5 | 98.73% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 57.05 | 58.40 | +5.96 | +15.63% | 1 | 1 | 109.57% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 61.90 | 63.15 | +7.00 | +16.17% | 2 | 10 | 97.66% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 67.15 | 68.70 | 0.00 | - | 90 | 10 | 136.04% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 71.90 | 73.25 | 0.00 | - | 58 | 0 | 117.38% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 77.20 | 78.40 | 0.00 | - | 4 | 0 | 143.65% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 82.95 | 84.10 | 0.00 | - | 2 | 0 | 184.28% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 87.25 | 88.55 | 0.00 | - | 2 | 0 | 164.16% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 92.85 | 94.00 | 0.00 | - | 2 | 0 | 196.29% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 97.30 | 99.55 | 0.00 | - | 80 | 0 | 203.96% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 103.00 | 103.60 | 0.00 | - | 3 | 0 | 206.15% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 106.80 | 109.45 | 0.00 | - | 1 | 0 | 204.88% |
| 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 | 117.15 | 118.55 | 0.00 | - | 2 | 0 | 201.27% |
| 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 | 132.65 | 133.70 | 0.00 | - | 2 | 0 | 241.60% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 137.95 | 138.60 | 0.00 | - | 6 | 0 | 253.52% |
| 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 | 157.30 | 158.75 | 0.00 | - | 2 | 0 | 263.77% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 162.30 | 163.75 | 0.00 | - | 2 | 0 | 269.73% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 167.30 | 168.75 | 0.00 | - | 2 | 0 | 275.68% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 187.20 | 188.40 | 0.00 | - | 12 | 0 | 278.71% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 193.00 | 193.45 | 0.00 | - | 2 | 0 | 318.36% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 197.90 | 198.45 | 0.00 | - | 2 | 0 | 320.70% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 207.35 | 209.50 | 0.00 | - | - | 0 | 347.66% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 217.05 | 218.15 | 0.00 | - | 2 | 0 | 279.69% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 227.50 | 228.75 | 0.00 | - | 2 | 0 | 349.90% |
| 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 | 277.15 | 278.70 | 0.00 | - | 1 | 0 | 381.64% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 308.20 | 309.10 | 0.00 | - | 1 | 0 | 465.92% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 317.15 | 317.95 | 0.00 | - | 1 | 0 | 350.78% |
© 2024 Yahoo. All rights reserved.