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 | 489.10 | 489.90 | 0.00 | - | 85 | 181 | 0.00% |
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 | 0.00% |
META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 474.35 | 475.60 | 0.00 | - | 6 | 2 | 1,575.78% |
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 | 2,977.15% |
META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 459.00 | 459.90 | 0.00 | - | 3 | 5 | 0.00% |
META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,669.14% |
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 | 443.90 | 444.95 | 0.00 | - | 2 | 17 | 0.00% |
META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 349.55 | 350.70 | 0.00 | - | 1 | 8 | 425.00% |
META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 344.00 | 345.15 | -26.56 | -7.24% | 7 | 60 | 442.19% |
META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 338.85 | 340.05 | -16.65 | -4.66% | 1 | 13 | 0.00% |
META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 334.50 | 335.55 | -15.51 | -4.44% | 1 | 14 | 534.38% |
META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 329.00 | 330.25 | 0.00 | - | 4 | 10 | 457.03% |
META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 323.85 | 325.05 | 0.00 | - | 3 | 21 | 0.00% |
META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 318.75 | 320.80 | 0.00 | - | 39 | 49 | 524.61% |
META240419C00180000 | 2024-04-16 2:14PM EDT | 180.00 | 322.64 | 313.85 | 315.05 | 0.00 | - | 39 | 88 | 0.00% |
META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 308.80 | 310.05 | 0.00 | - | 1 | 29 | 0.00% |
META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 304.10 | 305.15 | 0.00 | - | 60 | 65 | 357.81% |
META240419C00195000 | 2024-04-10 11:24AM EDT | 195.00 | 303.61 | 298.80 | 300.05 | -21.65 | -6.66% | 50 | 66 | 0.00% |
META240419C00200000 | 2024-04-16 3:59PM EDT | 200.00 | 299.95 | 294.05 | 295.20 | 0.00 | - | 2 | 89 | 364.84% |
META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 288.90 | 290.10 | -29.92 | -9.33% | 1 | 65 | 0.00% |
META240419C00210000 | 2024-04-16 1:40PM EDT | 210.00 | 287.60 | 284.10 | 285.15 | -4.27 | -1.46% | 1 | 40 | 321.88% |
META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 279.50 | 280.60 | 0.00 | - | 3 | 126 | 407.81% |
META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 274.30 | 275.50 | 0.00 | - | 2 | 240 | 385.94% |
META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 269.10 | 270.10 | -7.43 | -2.67% | 1 | 70 | 0.00% |
META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 263.80 | 265.60 | 0.00 | - | 1 | 101 | 377.34% |
META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 259.10 | 260.05 | 0.00 | - | 1 | 59 | 0.00% |
META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 254.55 | 255.55 | -9.71 | -3.72% | 14 | 103 | 352.93% |
META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 249.05 | 250.25 | 0.00 | - | 3 | 89 | 300.39% |
META240419C00250000 | 2024-04-17 12:56PM EDT | 250.00 | 239.10 | 244.10 | 245.15 | -11.49 | -4.59% | 5 | 1,535 | 260.16% |
META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 239.55 | 240.80 | 0.00 | - | 1 | 85 | 264.06% |
META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 234.10 | 235.00 | -10.95 | -4.55% | 1 | 323 | 0.00% |
META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 229.15 | 230.25 | -31.64 | -12.43% | 5 | 171 | 269.14% |
META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 223.90 | 225.15 | -2.67 | -1.16% | 1 | 399 | 232.81% |
META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 219.65 | 220.80 | 0.00 | - | 20 | 78 | 249.22% |
META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 214.05 | 215.25 | -2.55 | -1.16% | 2 | 388 | 247.27% |
META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 209.25 | 210.45 | -23.55 | -10.05% | 1 | 272 | 266.60% |
META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 204.55 | 205.85 | -27.76 | -11.92% | 10 | 113 | 222.66% |
META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 199.60 | 200.55 | 0.00 | - | 3 | 102 | 260.16% |
META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 194.20 | 195.15 | -3.95 | -1.98% | 3 | 412 | 194.53% |
META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 189.30 | 190.90 | 0.00 | - | 2 | 207 | 267.19% |
META240419C00310000 | 2024-04-17 1:56PM EDT | 310.00 | 185.98 | 184.05 | 185.15 | -5.29 | -2.77% | 2 | 572 | 182.81% |
META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 179.60 | 180.85 | 0.00 | - | 2 | 201 | 195.70% |
META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 173.90 | 175.10 | -5.85 | -3.24% | 102 | 573 | 0.00% |
META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 168.95 | 170.20 | -7.05 | -3.96% | 24 | 328 | 178.52% |
META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 164.52 | 164.10 | 165.30 | -8.22 | -4.76% | 13 | 1,715 | 187.50% |
META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 159.00 | 160.20 | -6.83 | -4.13% | 3 | 525 | 166.80% |
META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 154.05 | 155.20 | -5.98 | -3.68% | 1 | 1,002 | 160.94% |
META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 149.60 | 150.90 | 0.00 | - | 1 | 455 | 162.89% |
META240419C00350000 | 2024-04-17 12:24PM EDT | 350.00 | 140.34 | 143.95 | 145.20 | -11.70 | -7.70% | 14 | 1,587 | 149.61% |
META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 139.15 | 140.30 | -10.25 | -6.89% | 1 | 1,859 | 156.84% |
META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 134.25 | 135.35 | -9.47 | -6.79% | 2 | 959 | 155.57% |
META240419C00365000 | 2024-04-17 11:59AM EDT | 365.00 | 128.75 | 129.65 | 130.90 | -8.58 | -6.25% | 16 | 246 | 142.58% |
META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 124.00 | 125.30 | -12.54 | -9.52% | 6 | 773 | 139.45% |
META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 119.65 | 120.70 | -6.29 | -4.98% | 7 | 918 | 118.36% |
META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 114.65 | 115.75 | -6.92 | -5.67% | 12 | 597 | 117.19% |
META240419C00385000 | 2024-04-17 12:31PM EDT | 385.00 | 105.92 | 109.20 | 110.50 | -12.33 | -10.43% | 5 | 370 | 135.25% |
META240419C00390000 | 2024-04-17 1:35PM EDT | 390.00 | 105.00 | 103.90 | 105.35 | -7.90 | -7.00% | 4 | 614 | 120.51% |
META240419C00395000 | 2024-04-17 11:40AM EDT | 395.00 | 97.94 | 99.20 | 100.20 | -8.64 | -8.11% | 2 | 733 | 101.56% |
META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 94.65 | 95.80 | -5.28 | -5.23% | 14 | 7,697 | 99.41% |
META240419C00405000 | 2024-04-17 10:14AM EDT | 405.00 | 92.24 | 89.80 | 90.80 | -3.91 | -4.07% | 1 | 900 | 100.39% |
META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 84.35 | 85.35 | -9.40 | -9.91% | 19 | 885 | 98.14% |
META240419C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 84.00 | 79.25 | 80.30 | +0.50 | +0.60% | 1 | 616 | 89.65% |
META240419C00420000 | 2024-04-17 12:29PM EDT | 420.00 | 68.00 | 74.15 | 75.30 | -14.41 | -17.49% | 126 | 1,570 | 84.28% |
META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 69.25 | 70.35 | -13.94 | -17.33% | 39 | 811 | 81.74% |
META240419C00430000 | 2024-04-17 1:32PM EDT | 430.00 | 65.09 | 64.10 | 65.30 | -7.28 | -10.06% | 15 | 582 | 73.73% |
META240419C00435000 | 2024-04-17 2:55PM EDT | 435.00 | 61.25 | 59.75 | 60.30 | -8.32 | -11.96% | 3 | 525 | 68.46% |
META240419C00440000 | 2024-04-17 3:03PM EDT | 440.00 | 55.45 | 54.30 | 55.35 | -8.42 | -13.18% | 20 | 1,250 | 65.53% |
META240419C00445000 | 2024-04-17 1:03PM EDT | 445.00 | 44.53 | 49.75 | 51.00 | -12.21 | -21.52% | 3 | 321 | 61.13% |
META240419C00450000 | 2024-04-17 3:14PM EDT | 450.00 | 45.80 | 44.30 | 45.25 | -5.20 | -10.20% | 83 | 984 | 50.49% |
META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 39.10 | 40.90 | -6.22 | -13.39% | 98 | 1,161 | 62.33% |
META240419C00460000 | 2024-04-17 3:18PM EDT | 460.00 | 36.60 | 34.40 | 35.35 | -5.29 | -12.63% | 3,723 | 4,832 | 44.04% |
META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 29.40 | 31.05 | 0.00 | - | 5 | 2,146 | 51.73% |
META240419C00470000 | 2024-04-17 3:27PM EDT | 470.00 | 25.00 | 25.15 | 25.65 | -7.60 | -23.31% | 342 | 2,047 | 39.21% |
META240419C00475000 | 2024-04-17 1:43PM EDT | 475.00 | 21.60 | 20.20 | 20.90 | -5.04 | -18.92% | 40 | 3,249 | 36.35% |
META240419C00480000 | 2024-04-17 3:34PM EDT | 480.00 | 16.56 | 15.90 | 16.40 | -4.94 | -22.98% | 2,464 | 2,678 | 34.52% |
META240419C00482500 | 2024-04-17 3:25PM EDT | 482.50 | 14.42 | 14.00 | 14.35 | -6.48 | -31.00% | 1,148 | 300 | 34.38% |
META240419C00485000 | 2024-04-17 3:26PM EDT | 485.00 | 12.46 | 11.95 | 12.45 | -5.74 | -31.54% | 531 | 2,611 | 34.50% |
META240419C00487500 | 2024-04-17 3:24PM EDT | 487.50 | 10.70 | 10.25 | 10.45 | -5.55 | -34.15% | 986 | 541 | 33.11% |
META240419C00490000 | 2024-04-17 3:30PM EDT | 490.00 | 8.59 | 8.85 | 9.05 | -4.56 | -34.68% | 3,485 | 5,211 | 34.60% |
META240419C00492500 | 2024-04-17 3:32PM EDT | 492.50 | 7.15 | 7.10 | 7.30 | -4.80 | -40.17% | 5,047 | 815 | 33.07% |
META240419C00495000 | 2024-04-17 3:35PM EDT | 495.00 | 5.85 | 5.85 | 6.05 | -4.05 | -39.90% | 10,501 | 4,075 | 33.50% |
META240419C00497500 | 2024-04-17 3:36PM EDT | 497.50 | 4.70 | 4.65 | 4.80 | -3.75 | -43.91% | 7,113 | 959 | 32.98% |
META240419C00500000 | 2024-04-17 3:35PM EDT | 500.00 | 3.80 | 3.70 | 3.80 | -3.20 | -45.78% | 21,383 | 8,605 | 32.95% |
META240419C00502500 | 2024-04-17 3:35PM EDT | 502.50 | 2.93 | 2.93 | 3.00 | -3.07 | -51.17% | 6,210 | 1,558 | 33.18% |
META240419C00505000 | 2024-04-17 3:35PM EDT | 505.00 | 2.26 | 2.25 | 2.32 | -2.74 | -54.80% | 12,970 | 5,313 | 33.28% |
META240419C00507500 | 2024-04-17 3:35PM EDT | 507.50 | 1.77 | 1.72 | 1.78 | -2.23 | -55.75% | 5,410 | 2,135 | 33.46% |
META240419C00510000 | 2024-04-17 3:36PM EDT | 510.00 | 1.31 | 1.29 | 1.33 | -1.84 | -58.41% | 13,085 | 7,960 | 33.50% |
META240419C00515000 | 2024-04-17 3:33PM EDT | 515.00 | 0.75 | 0.72 | 0.77 | -1.28 | -63.05% | 7,243 | 4,999 | 34.35% |
META240419C00520000 | 2024-04-17 3:36PM EDT | 520.00 | 0.40 | 0.38 | 0.40 | -0.75 | -65.22% | 5,457 | 8,506 | 34.57% |
META240419C00525000 | 2024-04-17 3:36PM EDT | 525.00 | 0.23 | 0.21 | 0.23 | -0.44 | -65.67% | 4,399 | 6,058 | 35.74% |
META240419C00530000 | 2024-04-17 3:35PM EDT | 530.00 | 0.14 | 0.13 | 0.14 | -0.23 | -62.16% | 6,322 | 10,887 | 37.21% |
META240419C00535000 | 2024-04-17 3:36PM EDT | 535.00 | 0.09 | 0.08 | 0.09 | -0.13 | -61.90% | 1,428 | 5,004 | 38.97% |
META240419C00540000 | 2024-04-17 3:35PM EDT | 540.00 | 0.07 | 0.05 | 0.07 | -0.06 | -54.55% | 1,650 | 6,434 | 41.50% |
META240419C00545000 | 2024-04-17 3:34PM EDT | 545.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,379 | 5,952 | 43.56% |
META240419C00550000 | 2024-04-17 3:31PM EDT | 550.00 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 972 | 8,286 | 45.90% |
META240419C00555000 | 2024-04-17 3:29PM EDT | 555.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 148 | 1,694 | 49.41% |
META240419C00560000 | 2024-04-17 2:39PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 227 | 4,901 | 49.22% |
META240419C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 87 | 1,782 | 50.78% |
META240419C00570000 | 2024-04-17 2:34PM EDT | 570.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 1,358 | 56.64% |
META240419C00575000 | 2024-04-17 1:40PM EDT | 575.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 39 | 1,967 | 58.59% |
META240419C00580000 | 2024-04-17 1:22PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,462 | 57.81% |
META240419C00585000 | 2024-04-17 1:43PM EDT | 585.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 1,050 | 64.45% |
META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 235 | 958 | 67.19% |
META240419C00595000 | 2024-04-17 11:37AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 1,242 | 68.75% |
META240419C00600000 | 2024-04-17 11:47AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,209 | 65.63% |
META240419C00605000 | 2024-04-17 12:14PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 68.75% |
META240419C00610000 | 2024-04-17 9:30AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 358 | 70.31% |
META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 472 | 71.88% |
META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 75.00% |
META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 1,500 | 78.13% |
META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,007 | 81.25% |
META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 82.81% |
META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 84.38% |
META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 87.50% |
META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 90.63% |
META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 92.19% |
META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 93.75% |
META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 104.69% |
META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 104.69% |
META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 110.16% |
META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 699 | 103.13% |
META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 114.84% |
META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 117.19% |
META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 713 | 117.19% |
META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 216 | 126.56% |
META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 131.25% |
META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 134.38% |
META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 139.06% |
META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 131.25% |
META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 153 | 146.88% |
META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 189 | 151.56% |
META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 156.25% |
META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 154.69% |
META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 150.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 1,500.00% |
META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 712.50% |
META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 406.25% |
META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 485.94% |
META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 381.25% |
META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 371.88% |
META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 362.50% |
META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 362.50% |
META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 325.00% |
META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 359.38% |
META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 343.75% |
META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 300.00% |
META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 293.75% |
META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 287.50% |
META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 281.25% |
META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 306.25% |
META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 262.50% |
META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 256.25% |
META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 250.00% |
META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 243.75% |
META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 268.75% |
META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 250.00% |
META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 243.75% |
META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 231.25% |
META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 225.00% |
META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 225.00% |
META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 218.75% |
META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 212.50% |
META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 206.25% |
META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 199.22% |
META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 178.13% |
META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 187.50% |
META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 168.75% |
META240419P00300000 | 2024-04-17 11:31AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 162.50% |
META240419P00305000 | 2024-04-15 3:48PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 494 | 156.25% |
META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 165.63% |
META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 146.88% |
META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 143.75% |
META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 150.00% |
META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 131.25% |
META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 907 | 128.13% |
META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 125.00% |
META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 125.00% |
META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 115.63% |
META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 1,946 | 120.31% |
META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 826 | 112.50% |
META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 107.81% |
META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,209 | 96.88% |
META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,112 | 101.56% |
META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,113 | 93.75% |
META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 663 | 84.38% |
META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,107 | 89.06% |
META240419P00395000 | 2024-04-17 1:51PM EDT | 395.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 959 | 84.38% |
META240419P00400000 | 2024-04-17 3:25PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 11,930 | 71.88% |
META240419P00405000 | 2024-04-17 1:32PM EDT | 405.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 496 | 1,511 | 75.78% |
META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 28 | 1,628 | 68.75% |
META240419P00415000 | 2024-04-17 3:19PM EDT | 415.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 380 | 1,142 | 67.19% |
META240419P00420000 | 2024-04-17 2:14PM EDT | 420.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 143 | 4,158 | 66.02% |
META240419P00425000 | 2024-04-17 3:07PM EDT | 425.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 113 | 1,750 | 62.89% |
META240419P00430000 | 2024-04-17 3:17PM EDT | 430.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 56 | 3,661 | 60.55% |
META240419P00435000 | 2024-04-17 2:50PM EDT | 435.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 83 | 4,359 | 55.86% |
META240419P00440000 | 2024-04-17 3:08PM EDT | 440.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 95 | 4,672 | 52.73% |
META240419P00445000 | 2024-04-17 3:35PM EDT | 445.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 196 | 3,088 | 51.17% |
META240419P00450000 | 2024-04-17 3:31PM EDT | 450.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 707 | 5,415 | 47.85% |
META240419P00455000 | 2024-04-17 3:19PM EDT | 455.00 | 0.09 | 0.10 | 0.13 | -0.05 | -35.71% | 368 | 2,246 | 44.73% |
META240419P00460000 | 2024-04-17 3:31PM EDT | 460.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 4,031 | 5,666 | 41.41% |
META240419P00465000 | 2024-04-17 3:32PM EDT | 465.00 | 0.27 | 0.24 | 0.27 | -0.05 | -15.62% | 954 | 5,450 | 39.31% |
META240419P00470000 | 2024-04-17 3:26PM EDT | 470.00 | 0.42 | 0.39 | 0.42 | -0.06 | -12.50% | 2,504 | 7,618 | 36.96% |
META240419P00475000 | 2024-04-17 3:35PM EDT | 475.00 | 0.74 | 0.73 | 0.76 | -0.02 | -2.63% | 5,821 | 4,611 | 35.91% |
META240419P00480000 | 2024-04-17 3:35PM EDT | 480.00 | 1.34 | 1.30 | 1.37 | +0.11 | +8.94% | 8,020 | 8,030 | 35.21% |
META240419P00482500 | 2024-04-17 3:35PM EDT | 482.50 | 1.78 | 1.76 | 1.81 | +0.29 | +19.46% | 3,124 | 1,745 | 34.90% |
META240419P00485000 | 2024-04-17 3:35PM EDT | 485.00 | 2.31 | 2.27 | 2.29 | +0.36 | +18.46% | 5,813 | 8,899 | 34.12% |
META240419P00487500 | 2024-04-17 3:31PM EDT | 487.50 | 2.90 | 2.94 | 3.05 | +0.57 | +24.46% | 4,409 | 6,179 | 34.41% |
META240419P00490000 | 2024-04-17 3:35PM EDT | 490.00 | 3.85 | 3.60 | 3.70 | +0.87 | +29.19% | 16,878 | 4,850 | 33.14% |
META240419P00492500 | 2024-04-17 3:35PM EDT | 492.50 | 4.80 | 4.65 | 4.75 | +1.00 | +26.04% | 7,185 | 1,565 | 33.39% |
META240419P00495000 | 2024-04-17 3:33PM EDT | 495.00 | 5.85 | 6.00 | 6.15 | +1.15 | +24.47% | 11,622 | 3,560 | 34.64% |
META240419P00497500 | 2024-04-17 3:36PM EDT | 497.50 | 7.36 | 7.35 | 7.50 | +1.67 | +29.40% | 5,435 | 1,232 | 34.71% |
META240419P00500000 | 2024-04-17 3:35PM EDT | 500.00 | 9.00 | 8.75 | 8.95 | +2.15 | +31.39% | 6,402 | 9,181 | 34.44% |
META240419P00502500 | 2024-04-17 3:34PM EDT | 502.50 | 10.35 | 10.35 | 10.55 | +2.40 | +30.19% | 3,335 | 1,275 | 34.14% |
META240419P00505000 | 2024-04-17 3:35PM EDT | 505.00 | 12.30 | 12.25 | 12.70 | +3.15 | +34.43% | 1,521 | 2,714 | 36.54% |
META240419P00507500 | 2024-04-17 3:19PM EDT | 507.50 | 13.08 | 14.15 | 14.65 | +2.63 | +25.17% | 597 | 1,556 | 37.00% |
META240419P00510000 | 2024-04-17 3:33PM EDT | 510.00 | 16.25 | 16.15 | 16.70 | +3.55 | +27.95% | 1,701 | 6,435 | 37.50% |
META240419P00515000 | 2024-04-17 3:33PM EDT | 515.00 | 20.68 | 20.60 | 21.30 | +4.94 | +31.39% | 755 | 2,694 | 41.11% |
META240419P00520000 | 2024-04-17 3:33PM EDT | 520.00 | 25.39 | 25.25 | 26.00 | +5.68 | +28.82% | 207 | 2,402 | 44.43% |
META240419P00525000 | 2024-04-17 3:33PM EDT | 525.00 | 30.30 | 30.00 | 31.35 | +5.40 | +21.69% | 69 | 1,918 | 54.54% |
META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 34.65 | 36.00 | +6.01 | +20.04% | 3,885 | 1,002 | 56.30% |
META240419P00535000 | 2024-04-17 2:43PM EDT | 535.00 | 37.15 | 39.95 | 41.40 | +3.85 | +11.56% | 3,487 | 681 | 57.01% |
META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 44.95 | 46.10 | +7.97 | +21.12% | 4 | 1 | 59.42% |
META240419P00545000 | 2024-04-17 12:35PM EDT | 545.00 | 49.35 | 49.95 | 50.95 | +6.10 | +14.10% | 103 | 21 | 62.74% |
META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 55.05 | 55.90 | +4.22 | +8.34% | 90 | 17 | 68.02% |
META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 59.90 | 61.05 | 0.00 | - | 58 | 0 | 72.66% |
META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 64.85 | 66.05 | 0.00 | - | 2 | 0 | 76.56% |
META240419P00565000 | 2024-04-17 10:10AM EDT | 565.00 | 69.00 | 69.90 | 70.95 | +17.19 | +33.18% | 2 | 0 | 80.32% |
META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 74.60 | 76.40 | 0.00 | - | 2 | 0 | 86.62% |
META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 79.65 | 80.90 | 0.00 | - | 2 | 0 | 84.08% |
META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 84.90 | 86.15 | 0.00 | - | 80 | 0 | 95.90% |
META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 90.00 | 90.90 | 0.00 | - | 3 | 0 | 97.90% |
META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 94.90 | 96.05 | 0.00 | - | 1 | 0 | 102.69% |
META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 99.95 | 101.25 | 0.00 | - | 1 | 0 | 110.35% |
META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 104.20 | 106.10 | 0.00 | - | 2 | 0 | 97.66% |
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 | 114.45 | 115.85 | 0.00 | - | 2 | 0 | 104.69% |
META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 119.85 | 121.10 | 0.00 | - | 2 | 0 | 122.17% |
META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 124.90 | 126.10 | 0.00 | - | 6 | 0 | 126.76% |
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 | 144.90 | 146.15 | 0.00 | - | 2 | 0 | 142.19% |
META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 149.50 | 150.65 | 0.00 | - | 2 | 0 | 122.46% |
META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 154.90 | 156.35 | 0.00 | - | 2 | 0 | 152.78% |
META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 174.90 | 176.25 | 0.00 | - | 12 | 0 | 164.75% |
META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 179.50 | 181.20 | 0.00 | - | 2 | 0 | 158.40% |
META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 184.75 | 186.10 | 0.00 | - | 2 | 0 | 165.14% |
META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 194.90 | 196.10 | 0.00 | - | - | 0 | 174.71% |
META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 204.95 | 205.95 | 0.00 | - | 2 | 0 | 178.76% |
META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 214.90 | 216.10 | 0.00 | - | 2 | 0 | 187.11% |
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 | 254.85 | 256.10 | 0.00 | - | 10 | 0 | 209.28% |
META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 264.80 | 266.15 | 0.00 | - | 1 | 0 | 214.84% |
META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 295.10 | 296.00 | 0.00 | - | 1 | 0 | 234.77% |
META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 304.80 | 305.65 | 0.00 | - | 1 | 0 | 219.73% |