UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.42 +0.01 (+0.01%) GOLD FUTURES
2,409.30 +26.30 (+1.10%) DOW
37,872.31 +137.20 (+0.36%) Bitcoin GBP
50,197.21 -1,371.45 (-2.66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 497.30 | 498.10 | 0.00 | - | 85 | 256 | 2,032.81% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 4,142.97% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 482.25 | 483.05 | 0.00 | - | 6 | 2 | 1,289.06% |
| 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 | 1,997.27% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 467.15 | 467.75 | 0.00 | - | 3 | 5 | 934.38% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 1,879.30% |
| 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 | 452.25 | 453.10 | 0.00 | - | 2 | 17 | 907.03% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 357.15 | 358.10 | 0.00 | - | 1 | 8 | 480.47% |
| META240419C00150000 | 2024-04-12 11:44AM EDT | 150.00 | 366.72 | 352.20 | 353.00 | 0.00 | - | 44 | 60 | 462.89% |
| META240419C00155000 | 2024-04-12 3:50PM EDT | 155.00 | 357.50 | 346.45 | 348.10 | 0.00 | - | 1 | 13 | 516.02% |
| META240419C00160000 | 2024-04-15 11:33AM EDT | 160.00 | 349.51 | 342.20 | 342.90 | 0.00 | - | 2 | 14 | 428.91% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 337.25 | 338.10 | 0.00 | - | 4 | 10 | 440.63% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 332.25 | 332.90 | 0.00 | - | 3 | 21 | 412.11% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 327.20 | 327.95 | 0.00 | - | 39 | 49 | 401.56% |
| META240419C00180000 | 2024-04-16 11:56AM EDT | 180.00 | 323.49 | 322.50 | 323.25 | -12.01 | -3.58% | 1 | 104 | 432.81% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 317.40 | 318.20 | 0.00 | - | 1 | 29 | 413.67% |
| META240419C00190000 | 2024-04-05 3:29PM EDT | 190.00 | 335.18 | 312.40 | 313.25 | 0.00 | - | 1 | 72 | 406.06% |
| META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 325.26 | 307.40 | 308.25 | 0.00 | - | 1 | 66 | 395.90% |
| META240419C00200000 | 2024-04-12 3:50PM EDT | 200.00 | 312.55 | 302.45 | 303.35 | 0.00 | - | 1 | 89 | 393.36% |
| META240419C00205000 | 2024-04-05 3:31PM EDT | 205.00 | 320.75 | 297.30 | 297.95 | 0.00 | - | 1 | 65 | 352.34% |
| META240419C00210000 | 2024-04-16 9:50AM EDT | 210.00 | 291.21 | 292.45 | 293.20 | -17.74 | -5.74% | 3 | 44 | 366.80% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 287.40 | 288.35 | 0.00 | - | 3 | 126 | 362.30% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 282.30 | 283.05 | +3.68 | +1.31% | 2 | 240 | 332.81% |
| META240419C00225000 | 2024-04-16 11:55AM EDT | 225.00 | 278.63 | 277.45 | 278.05 | -13.01 | -4.46% | 1 | 70 | 332.62% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 272.45 | 273.20 | +9.61 | +3.70% | 1 | 101 | 331.25% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 267.35 | 268.00 | 0.00 | - | 1 | 59 | 308.01% |
| META240419C00240000 | 2024-04-16 12:27PM EDT | 240.00 | 263.55 | 262.30 | 263.35 | +4.30 | +1.66% | 18 | 114 | 314.65% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 257.30 | 258.00 | -7.34 | -2.76% | 3 | 92 | 289.45% |
| META240419C00250000 | 2024-04-15 3:15PM EDT | 250.00 | 249.65 | 252.05 | 253.15 | 0.00 | - | 16 | 1,535 | 276.17% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 247.30 | 248.05 | 0.00 | - | 1 | 85 | 277.34% |
| META240419C00260000 | 2024-04-09 11:10AM EDT | 260.00 | 252.80 | 242.35 | 243.00 | 0.00 | - | 1 | 330 | 269.92% |
| META240419C00265000 | 2024-04-10 11:58AM EDT | 265.00 | 254.52 | 237.45 | 238.05 | 0.00 | - | 1 | 171 | 269.73% |
| META240419C00270000 | 2024-04-15 1:27PM EDT | 270.00 | 230.52 | 232.30 | 233.05 | 0.00 | - | 1 | 399 | 255.86% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 227.00 | 228.40 | 0.00 | - | 20 | 78 | 251.17% |
| META240419C00280000 | 2024-04-15 2:21PM EDT | 280.00 | 220.19 | 222.50 | 223.40 | 0.00 | - | 5 | 388 | 262.50% |
| META240419C00285000 | 2024-04-11 1:08PM EDT | 285.00 | 234.40 | 217.50 | 218.35 | 0.00 | - | 2 | 272 | 253.91% |
| META240419C00290000 | 2024-04-04 9:57AM EDT | 290.00 | 232.88 | 212.45 | 213.05 | 0.00 | - | 2 | 113 | 234.96% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 207.45 | 208.20 | 0.00 | - | 3 | 102 | 233.69% |
| META240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 199.56 | 202.35 | 203.35 | 0.00 | - | 9 | 412 | 228.61% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 197.35 | 198.05 | 0.00 | - | 2 | 207 | 211.72% |
| META240419C00310000 | 2024-04-15 2:19PM EDT | 310.00 | 189.23 | 192.40 | 193.25 | 0.00 | - | 1 | 580 | 214.06% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 187.35 | 188.10 | -15.95 | -7.89% | 2 | 202 | 201.17% |
| META240419C00320000 | 2024-04-16 9:33AM EDT | 320.00 | 180.80 | 182.55 | 183.45 | +1.30 | +0.72% | 1 | 574 | 210.74% |
| META240419C00325000 | 2024-04-16 12:31PM EDT | 325.00 | 178.12 | 177.45 | 178.25 | -5.83 | -3.17% | 14 | 329 | 196.68% |
| META240419C00330000 | 2024-04-15 2:24PM EDT | 330.00 | 169.54 | 172.45 | 173.55 | 0.00 | - | 5 | 1,716 | 198.05% |
| META240419C00335000 | 2024-04-15 11:07AM EDT | 335.00 | 174.43 | 167.65 | 168.35 | 0.00 | - | 1 | 526 | 191.80% |
| META240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 161.70 | 162.40 | 163.75 | -7.37 | -4.36% | 1 | 1,002 | 188.87% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 157.50 | 158.15 | 0.00 | - | 1 | 455 | 171.39% |
| META240419C00350000 | 2024-04-15 12:31PM EDT | 350.00 | 154.30 | 152.45 | 153.55 | 0.00 | - | 3 | 1,591 | 173.54% |
| META240419C00355000 | 2024-04-15 12:40PM EDT | 355.00 | 148.75 | 147.50 | 148.30 | 0.00 | - | 20 | 1,859 | 163.38% |
| META240419C00360000 | 2024-04-15 2:55PM EDT | 360.00 | 139.37 | 142.50 | 143.60 | 0.00 | - | 9 | 959 | 163.67% |
| META240419C00365000 | 2024-04-15 3:47PM EDT | 365.00 | 137.33 | 137.60 | 138.15 | +1.88 | +1.39% | 1 | 247 | 150.88% |
| META240419C00370000 | 2024-04-15 2:54PM EDT | 370.00 | 129.60 | 132.60 | 133.35 | 0.00 | - | 4 | 775 | 149.22% |
| META240419C00375000 | 2024-04-16 11:34AM EDT | 375.00 | 126.25 | 127.50 | 128.50 | +1.08 | +0.86% | 1 | 918 | 144.48% |
| META240419C00380000 | 2024-04-15 3:01PM EDT | 380.00 | 120.20 | 122.65 | 123.40 | 0.00 | - | 2 | 598 | 139.70% |
| META240419C00385000 | 2024-04-16 11:57AM EDT | 385.00 | 118.25 | 117.30 | 118.15 | -7.25 | -5.78% | 2 | 370 | 122.46% |
| META240419C00390000 | 2024-04-16 12:34PM EDT | 390.00 | 112.90 | 112.50 | 113.35 | +1.93 | +1.74% | 5 | 614 | 125.20% |
| META240419C00395000 | 2024-04-15 10:33AM EDT | 395.00 | 106.41 | 107.60 | 108.35 | -12.89 | -10.80% | 1 | 735 | 121.44% |
| META240419C00400000 | 2024-04-16 12:35PM EDT | 400.00 | 102.72 | 102.65 | 103.35 | +1.70 | +1.68% | 40 | 7,714 | 116.80% |
| META240419C00405000 | 2024-04-15 3:52PM EDT | 405.00 | 96.15 | 97.45 | 98.35 | 0.00 | - | 5 | 900 | 108.30% |
| META240419C00410000 | 2024-04-15 12:51PM EDT | 410.00 | 94.85 | 92.50 | 93.20 | 0.00 | - | 4 | 885 | 101.42% |
| META240419C00415000 | 2024-04-15 1:41PM EDT | 415.00 | 83.50 | 87.65 | 88.50 | 0.00 | - | 12 | 616 | 102.64% |
| META240419C00420000 | 2024-04-16 11:52AM EDT | 420.00 | 83.20 | 82.55 | 83.40 | +2.00 | +2.46% | 98 | 1,611 | 94.68% |
| META240419C00425000 | 2024-04-15 1:03PM EDT | 425.00 | 80.44 | 77.50 | 78.55 | 0.00 | - | 14 | 811 | 90.67% |
| META240419C00430000 | 2024-04-16 11:28AM EDT | 430.00 | 71.99 | 72.70 | 73.60 | -1.81 | -2.45% | 10 | 596 | 88.18% |
| META240419C00435000 | 2024-04-15 12:05PM EDT | 435.00 | 69.57 | 67.65 | 68.60 | -4.34 | -5.87% | 2 | 526 | 82.28% |
| META240419C00440000 | 2024-04-16 11:54AM EDT | 440.00 | 63.87 | 62.30 | 63.65 | +2.77 | +4.53% | 11 | 1,252 | 73.78% |
| META240419C00445000 | 2024-04-16 11:27AM EDT | 445.00 | 56.74 | 57.60 | 58.30 | -8.13 | -12.53% | 2 | 323 | 68.07% |
| META240419C00450000 | 2024-04-16 12:26PM EDT | 450.00 | 53.54 | 52.65 | 53.40 | +3.16 | +6.27% | 10 | 992 | 64.38% |
| META240419C00455000 | 2024-04-16 11:56AM EDT | 455.00 | 49.03 | 47.75 | 48.60 | +2.68 | +5.78% | 16 | 1,163 | 61.69% |
| META240419C00460000 | 2024-04-16 10:32AM EDT | 460.00 | 39.67 | 42.55 | 43.65 | -1.66 | -4.02% | 22 | 4,847 | 55.10% |
| META240419C00465000 | 2024-04-16 9:32AM EDT | 465.00 | 34.07 | 37.85 | 38.80 | -5.44 | -13.77% | 2 | 2,147 | 52.86% |
| META240419C00470000 | 2024-04-16 12:26PM EDT | 470.00 | 33.89 | 33.05 | 34.00 | +3.19 | +10.39% | 90 | 2,053 | 54.49% |
| META240419C00475000 | 2024-04-16 11:54AM EDT | 475.00 | 29.50 | 28.40 | 29.15 | +2.70 | +10.07% | 21 | 3,250 | 49.56% |
| META240419C00480000 | 2024-04-16 11:37AM EDT | 480.00 | 24.70 | 23.90 | 24.25 | +1.80 | +7.86% | 39 | 2,704 | 43.87% |
| META240419C00482500 | 2024-04-15 3:39PM EDT | 482.50 | 20.77 | 21.55 | 22.20 | 0.00 | - | 51 | 300 | 43.85% |
| META240419C00485000 | 2024-04-16 12:15PM EDT | 485.00 | 20.20 | 19.50 | 19.80 | +1.45 | +7.73% | 30 | 2,623 | 40.99% |
| META240419C00487500 | 2024-04-16 12:07PM EDT | 487.50 | 17.93 | 17.35 | 17.80 | +1.78 | +11.02% | 124 | 549 | 40.52% |
| META240419C00490000 | 2024-04-16 12:38PM EDT | 490.00 | 15.80 | 15.50 | 15.95 | +0.80 | +5.33% | 289 | 5,226 | 40.43% |
| META240419C00492500 | 2024-04-16 12:38PM EDT | 492.50 | 13.90 | 13.55 | 13.90 | +0.80 | +5.98% | 328 | 877 | 38.72% |
| META240419C00495000 | 2024-04-16 12:36PM EDT | 495.00 | 12.11 | 12.00 | 12.25 | +0.46 | +3.95% | 451 | 3,820 | 38.68% |
| META240419C00497500 | 2024-04-16 12:38PM EDT | 497.50 | 10.30 | 10.30 | 10.50 | +0.32 | +3.19% | 2,776 | 1,108 | 37.59% |
| META240419C00500000 | 2024-04-16 12:36PM EDT | 500.00 | 8.98 | 8.85 | 9.05 | +0.18 | +2.05% | 5,234 | 8,591 | 37.40% |
| META240419C00502500 | 2024-04-16 12:36PM EDT | 502.50 | 7.55 | 7.45 | 7.60 | -0.04 | -0.53% | 3,869 | 890 | 36.61% |
| META240419C00505000 | 2024-04-16 12:38PM EDT | 505.00 | 6.35 | 6.20 | 6.35 | -0.05 | -0.79% | 6,431 | 5,385 | 36.17% |
| META240419C00507500 | 2024-04-16 12:32PM EDT | 507.50 | 5.25 | 5.10 | 5.25 | -0.22 | -4.02% | 1,508 | 1,688 | 35.82% |
| META240419C00510000 | 2024-04-16 12:37PM EDT | 510.00 | 4.30 | 4.25 | 4.35 | -0.35 | -7.61% | 4,772 | 7,809 | 35.83% |
| META240419C00515000 | 2024-04-16 12:36PM EDT | 515.00 | 2.75 | 2.68 | 2.75 | -0.45 | -14.06% | 6,565 | 5,510 | 34.96% |
| META240419C00520000 | 2024-04-16 12:37PM EDT | 520.00 | 1.70 | 1.67 | 1.76 | -0.43 | -20.19% | 4,357 | 8,646 | 35.18% |
| META240419C00525000 | 2024-04-16 12:39PM EDT | 525.00 | 1.03 | 1.00 | 1.05 | -0.33 | -24.09% | 4,091 | 6,393 | 35.03% |
| META240419C00530000 | 2024-04-16 12:35PM EDT | 530.00 | 0.59 | 0.58 | 0.62 | -0.28 | -32.18% | 4,677 | 11,150 | 35.23% |
| META240419C00535000 | 2024-04-16 12:39PM EDT | 535.00 | 0.34 | 0.33 | 0.36 | -0.20 | -37.04% | 1,812 | 4,740 | 35.57% |
| META240419C00540000 | 2024-04-16 12:37PM EDT | 540.00 | 0.21 | 0.19 | 0.21 | -0.11 | -34.38% | 1,609 | 6,637 | 36.08% |
| META240419C00545000 | 2024-04-16 12:34PM EDT | 545.00 | 0.11 | 0.11 | 0.12 | -0.08 | -40.00% | 1,583 | 5,472 | 36.62% |
| META240419C00550000 | 2024-04-16 12:34PM EDT | 550.00 | 0.08 | 0.07 | 0.08 | -0.04 | -36.36% | 1,389 | 7,902 | 37.89% |
| META240419C00555000 | 2024-04-16 12:25PM EDT | 555.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 244 | 1,752 | 39.65% |
| META240419C00560000 | 2024-04-16 12:27PM EDT | 560.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 422 | 4,915 | 40.82% |
| META240419C00565000 | 2024-04-16 12:25PM EDT | 565.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 76 | 1,787 | 42.58% |
| META240419C00570000 | 2024-04-16 11:40AM EDT | 570.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 28 | 1,371 | 45.31% |
| META240419C00575000 | 2024-04-16 12:19PM EDT | 575.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 69 | 1,975 | 48.05% |
| META240419C00580000 | 2024-04-16 11:58AM EDT | 580.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 1,517 | 48.83% |
| META240419C00585000 | 2024-04-16 12:08PM EDT | 585.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 131 | 1,022 | 51.56% |
| META240419C00590000 | 2024-04-16 12:33PM EDT | 590.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 306 | 921 | 53.91% |
| META240419C00595000 | 2024-04-16 11:55AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 1,230 | 50.00% |
| META240419C00600000 | 2024-04-16 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,199 | 53.13% |
| META240419C00605000 | 2024-04-16 11:34AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 54.69% |
| META240419C00610000 | 2024-04-16 9:51AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 56.25% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 59.38% |
| META240419C00620000 | 2024-04-12 3:59PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 413 | 60.94% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 62.50% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,007 | 71.88% |
| META240419C00635000 | 2024-04-12 3:18PM EDT | 635.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 741 | 74.22% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 346 | 748 | 75.78% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 78.13% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 73.44% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 75.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 555 | 78.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 86.72% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 85.94% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 91.41% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 92.97% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 95.31% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 96.88% |
| META240419C00700000 | 2024-04-15 10:50AM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 98.44% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 104.69% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 109.38% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 112.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 116.41% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 109.38% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 123.44% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 189 | 118.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 131.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 134.38% |
| META240419C00800000 | 2024-04-15 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,012 | 128.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-15 1:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 1,300.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 625.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 353.13% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 425.00% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 334.38% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 325.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 318.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 318.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 287.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 315.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 301.56% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 262.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 256.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 250.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 243.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 268.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 231.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 225.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 218.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 212.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 235.94% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 221.88% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 215.63% |
| META240419P00250000 | 2024-03-28 12:30PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,570 | 2,495 | 209.38% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 611 | 203.13% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 198.44% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 192.19% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 187.50% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 181.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 176.56% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 156.25% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 167.19% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 523 | 162.50% |
| META240419P00300000 | 2024-04-15 10:05AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,428 | 153.13% |
| META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 494 | 146.88% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 146.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 131.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 128.13% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 134.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 118.75% |
| META240419P00335000 | 2024-04-16 11:32AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 907 | 121.88% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 112.50% |
| META240419P00345000 | 2024-04-11 10:13AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 843 | 106.25% |
| META240419P00350000 | 2024-04-16 11:29AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,455 | 103.13% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,946 | 98.44% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 826 | 104.69% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 100.00% |
| META240419P00370000 | 2024-04-16 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,209 | 87.50% |
| META240419P00375000 | 2024-04-12 3:56PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 137 | 2,112 | 92.19% |
| META240419P00380000 | 2024-04-15 3:02PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,113 | 89.06% |
| META240419P00385000 | 2024-04-16 9:35AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 634 | 78.13% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,107 | 81.25% |
| META240419P00395000 | 2024-04-15 3:54PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 967 | 77.34% |
| META240419P00400000 | 2024-04-16 11:32AM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,007 | 12,688 | 73.44% |
| META240419P00405000 | 2024-04-16 12:16PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 1,523 | 73.05% |
| META240419P00410000 | 2024-04-16 10:54AM EDT | 410.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 8 | 1,622 | 69.53% |
| META240419P00415000 | 2024-04-16 9:57AM EDT | 415.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 21 | 1,147 | 67.58% |
| META240419P00420000 | 2024-04-16 12:22PM EDT | 420.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 34 | 4,161 | 63.87% |
| META240419P00425000 | 2024-04-16 11:55AM EDT | 425.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 122 | 1,788 | 60.16% |
| META240419P00430000 | 2024-04-16 12:23PM EDT | 430.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 52 | 3,659 | 60.16% |
| META240419P00435000 | 2024-04-16 12:23PM EDT | 435.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 150 | 4,325 | 56.25% |
| META240419P00440000 | 2024-04-16 12:24PM EDT | 440.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 41 | 4,660 | 53.91% |
| META240419P00445000 | 2024-04-16 12:04PM EDT | 445.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 59 | 3,110 | 50.98% |
| META240419P00450000 | 2024-04-16 12:29PM EDT | 450.00 | 0.11 | 0.13 | 0.14 | -0.14 | -56.00% | 270 | 5,238 | 49.02% |
| META240419P00455000 | 2024-04-16 12:33PM EDT | 455.00 | 0.17 | 0.15 | 0.19 | -0.17 | -50.00% | 325 | 2,088 | 46.88% |
| META240419P00460000 | 2024-04-16 12:33PM EDT | 460.00 | 0.21 | 0.21 | 0.24 | -0.26 | -55.32% | 487 | 5,429 | 44.09% |
| META240419P00465000 | 2024-04-16 12:26PM EDT | 465.00 | 0.31 | 0.31 | 0.33 | -0.32 | -50.79% | 408 | 5,315 | 41.80% |
| META240419P00470000 | 2024-04-16 12:36PM EDT | 470.00 | 0.45 | 0.45 | 0.47 | -0.47 | -51.09% | 777 | 7,409 | 39.75% |
| META240419P00475000 | 2024-04-16 12:35PM EDT | 475.00 | 0.71 | 0.68 | 0.74 | -0.65 | -47.79% | 910 | 4,493 | 38.50% |
| META240419P00480000 | 2024-04-16 12:38PM EDT | 480.00 | 1.12 | 1.10 | 1.14 | -0.87 | -44.16% | 1,685 | 7,688 | 37.16% |
| META240419P00482500 | 2024-04-16 12:38PM EDT | 482.50 | 1.38 | 1.36 | 1.42 | -1.04 | -43.70% | 489 | 1,769 | 36.57% |
| META240419P00485000 | 2024-04-16 12:35PM EDT | 485.00 | 1.75 | 1.71 | 1.77 | -1.16 | -39.86% | 1,580 | 8,475 | 36.06% |
| META240419P00487500 | 2024-04-16 12:35PM EDT | 487.50 | 2.16 | 2.13 | 2.20 | -1.39 | -39.15% | 519 | 6,005 | 35.60% |
| META240419P00490000 | 2024-04-16 12:38PM EDT | 490.00 | 2.69 | 2.67 | 2.72 | -1.53 | -36.26% | 2,573 | 4,510 | 35.17% |
| META240419P00492500 | 2024-04-16 12:37PM EDT | 492.50 | 3.30 | 3.20 | 3.35 | -1.69 | -33.87% | 1,245 | 1,243 | 34.80% |
| META240419P00495000 | 2024-04-16 12:38PM EDT | 495.00 | 4.05 | 3.95 | 4.05 | -1.95 | -32.50% | 3,466 | 3,102 | 34.22% |
| META240419P00497500 | 2024-04-16 12:37PM EDT | 497.50 | 4.90 | 4.80 | 4.95 | -2.04 | -29.39% | 2,244 | 1,084 | 34.05% |
| META240419P00500000 | 2024-04-16 12:38PM EDT | 500.00 | 5.80 | 5.90 | 6.00 | -2.30 | -28.22% | 6,112 | 9,098 | 33.96% |
| META240419P00502500 | 2024-04-16 12:38PM EDT | 502.50 | 7.10 | 6.95 | 7.10 | -2.09 | -22.99% | 1,342 | 1,172 | 33.45% |
| META240419P00505000 | 2024-04-16 12:38PM EDT | 505.00 | 8.25 | 8.10 | 8.35 | -2.16 | -20.75% | 1,204 | 2,901 | 32.98% |
| META240419P00507500 | 2024-04-16 12:26PM EDT | 507.50 | 9.35 | 9.60 | 9.80 | -2.74 | -22.66% | 465 | 1,535 | 32.79% |
| META240419P00510000 | 2024-04-16 12:34PM EDT | 510.00 | 11.15 | 11.05 | 11.40 | -2.43 | -17.89% | 1,176 | 7,111 | 32.65% |
| META240419P00515000 | 2024-04-16 12:03PM EDT | 515.00 | 15.50 | 14.60 | 15.15 | -1.80 | -10.40% | 254 | 2,812 | 33.37% |
| META240419P00520000 | 2024-04-16 12:16PM EDT | 520.00 | 18.18 | 18.40 | 19.10 | -3.52 | -16.22% | 205 | 2,493 | 32.74% |
| META240419P00525000 | 2024-04-16 12:02PM EDT | 525.00 | 24.14 | 22.75 | 23.45 | -1.71 | -6.62% | 61 | 2,140 | 32.35% |
| META240419P00530000 | 2024-04-16 12:16PM EDT | 530.00 | 27.07 | 27.05 | 28.05 | -3.03 | -10.07% | 22 | 1,026 | 31.74% |
| META240419P00535000 | 2024-04-16 11:05AM EDT | 535.00 | 33.41 | 31.90 | 32.95 | -1.12 | -3.24% | 5 | 691 | 34.03% |
| META240419P00540000 | 2024-04-16 10:33AM EDT | 540.00 | 41.50 | 37.05 | 37.80 | +10.08 | +32.08% | 2 | 234 | 33.69% |
| META240419P00545000 | 2024-04-16 10:00AM EDT | 545.00 | 42.30 | 42.00 | 43.15 | -2.90 | -6.42% | 1 | 56 | 46.31% |
| META240419P00550000 | 2024-04-16 10:45AM EDT | 550.00 | 50.58 | 46.70 | 47.75 | +1.18 | +2.39% | 12 | 17 | 38.28% |
| META240419P00555000 | 2024-04-11 12:59PM EDT | 555.00 | 36.94 | 51.95 | 52.90 | 0.00 | - | 12 | 0 | 48.05% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 57.10 | 57.80 | 0.00 | - | 2 | 0 | 47.56% |
| META240419P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 51.81 | 61.75 | 62.75 | 0.00 | - | 1 | 0 | 47.85% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 67.05 | 68.10 | 0.00 | - | 2 | 0 | 64.65% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 71.70 | 72.70 | 0.00 | - | 2 | 0 | 48.83% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 77.00 | 77.80 | 0.00 | - | 80 | 0 | 60.45% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 81.80 | 82.90 | 0.00 | - | 3 | 0 | 68.56% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 86.90 | 87.75 | 0.00 | - | 1 | 0 | 62.89% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 92.05 | 92.75 | 0.00 | - | 1 | 0 | 65.82% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 96.85 | 97.85 | 0.00 | - | 2 | 0 | 75.59% |
| 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 | 106.80 | 107.80 | 0.00 | - | 2 | 0 | 78.32% |
| META240419P00615000 | 2024-03-15 3:50PM EDT | 615.00 | 131.10 | 101.00 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 116.85 | 117.75 | 0.00 | - | 6 | 0 | 79.49% |
| 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 | 136.75 | 137.70 | 0.00 | - | 2 | 0 | 82.42% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 113.67% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 146.35 | 147.75 | 0.00 | - | 2 | 0 | 94.92% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 167.00 | 167.95 | 0.00 | - | 12 | 0 | 120.80% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 172.00 | 172.90 | 0.00 | - | 2 | 0 | 120.41% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 177.05 | 178.10 | 0.00 | - | 2 | 0 | 133.40% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 187.10 | 187.75 | 0.00 | - | - | 0 | 114.06% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 196.85 | 197.80 | 0.00 | - | 2 | 0 | 124.61% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 207.05 | 207.85 | 0.00 | - | 2 | 0 | 133.98% |
| 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 | 246.70 | 247.75 | 0.00 | - | 10 | 0 | 140.23% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 257.00 | 257.95 | 0.00 | - | 1 | 0 | 164.55% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 286.75 | 287.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 297.00 | 297.70 | 0.00 | - | 1 | 0 | 147.66% |
© 2024 Yahoo. All rights reserved.