Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM 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 11:37AM EDT | 5.00 | 504.00 | 502.60 | 503.20 | -11.30 | -2.19% | 46 | 181 | 2,668.75% |
| 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 | 4,006.64% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 487.15 | 488.10 | 0.00 | - | 6 | 2 | 1,631.25% |
| 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 | 2,001.17% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 472.05 | 473.00 | 0.00 | - | 3 | 5 | 1,125.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 2,096.88% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 457.10 | 458.15 | 0.00 | - | 2 | 17 | 1,187.50% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 362.15 | 363.20 | 0.00 | - | 1 | 8 | 662.50% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 357.25 | 358.05 | 0.00 | - | 7 | 60 | 573.44% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 352.45 | 353.50 | 0.00 | - | 1 | 13 | 697.66% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 347.75 | 348.70 | 0.00 | - | 1 | 13 | 619.92% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 342.10 | 343.05 | 0.00 | - | 4 | 10 | 529.69% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 337.50 | 338.50 | 0.00 | - | 3 | 21 | 462.50% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 332.15 | 333.10 | 0.00 | - | 39 | 49 | 531.25% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 327.10 | 328.05 | 0.00 | - | 10 | 78 | 490.63% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 322.25 | 323.10 | 0.00 | - | 1 | 29 | 504.69% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 317.85 | 318.70 | 0.00 | - | 60 | 65 | 543.75% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 312.25 | 313.10 | 0.00 | - | 50 | 66 | 479.69% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 309.95 | 307.15 | 308.20 | +15.16 | +5.14% | 22 | 87 | 499.22% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 302.15 | 302.95 | 0.00 | - | 1 | 64 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 297.15 | 297.90 | 0.00 | - | 1 | 40 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 292.25 | 293.10 | 0.00 | - | 3 | 126 | 432.81% |
| META240419C00220000 | 2024-04-18 10:05AM EDT | 220.00 | 285.30 | 287.10 | 288.10 | +1.56 | +0.55% | 1 | 240 | 421.88% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 282.70 | 283.70 | 0.00 | - | 1 | 70 | 439.84% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 277.10 | 278.10 | 0.00 | - | 1 | 101 | 400.78% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 272.20 | 273.15 | 0.00 | - | 1 | 59 | 405.86% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 267.25 | 268.15 | 0.00 | - | 14 | 92 | 395.31% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 262.05 | 263.10 | 0.00 | - | 3 | 89 | 371.09% |
| META240419C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 253.06 | 257.25 | 258.50 | +13.96 | +5.84% | 1 | 1,535 | 431.25% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 252.35 | 253.05 | 0.00 | - | 1 | 85 | 332.81% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 247.25 | 248.05 | 0.00 | - | 1 | 323 | 324.22% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 242.30 | 243.10 | 0.00 | - | 5 | 166 | 333.59% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 237.20 | 238.05 | 0.00 | - | 1 | 400 | 307.03% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 232.20 | 233.15 | 0.00 | - | 20 | 78 | 328.52% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 227.75 | 228.70 | 0.00 | - | 2 | 388 | 333.59% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 222.25 | 223.10 | 0.00 | - | 1 | 272 | 298.83% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 217.10 | 218.05 | 0.00 | - | 10 | 103 | 274.22% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 212.35 | 213.05 | 0.00 | - | 3 | 102 | 266.41% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 207.25 | 207.20 | 208.15 | +11.64 | +5.95% | 3 | 412 | 285.16% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 202.10 | 202.95 | 0.00 | - | 2 | 207 | 0.00% |
| META240419C00310000 | 2024-04-18 10:05AM EDT | 310.00 | 195.14 | 197.10 | 198.05 | +9.16 | +4.93% | 32 | 572 | 243.75% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 192.05 | 193.15 | 0.00 | - | 2 | 201 | 260.94% |
| META240419C00320000 | 2024-04-18 11:10AM EDT | 320.00 | 190.47 | 187.30 | 188.15 | +15.52 | +8.87% | 45 | 472 | 253.13% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 182.25 | 183.15 | 0.00 | - | 24 | 311 | 245.31% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 174.13 | 177.15 | 178.25 | +9.61 | +5.84% | 2 | 1,702 | 251.95% |
| META240419C00335000 | 2024-04-18 11:41AM EDT | 335.00 | 173.78 | 172.20 | 173.15 | +15.06 | +9.49% | 1 | 525 | 230.27% |
| META240419C00340000 | 2024-04-18 10:57AM EDT | 340.00 | 169.65 | 167.80 | 168.70 | +13.13 | +8.39% | 4 | 1,002 | 236.13% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 162.20 | 163.10 | 0.00 | - | 1 | 455 | 207.03% |
| META240419C00350000 | 2024-04-18 11:37AM EDT | 350.00 | 159.17 | 157.15 | 158.00 | +13.80 | +9.49% | 4 | 1,586 | 165.63% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 152.80 | 153.70 | 0.00 | - | 1 | 1,859 | 213.28% |
| META240419C00360000 | 2024-04-18 11:37AM EDT | 360.00 | 149.41 | 147.15 | 148.15 | +19.51 | +15.02% | 2 | 957 | 194.14% |
| META240419C00365000 | 2024-04-18 9:46AM EDT | 365.00 | 137.55 | 142.20 | 143.00 | +8.80 | +6.83% | 15 | 245 | 148.44% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 137.10 | 138.15 | 0.00 | - | 6 | 773 | 180.08% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 132.15 | 133.25 | 0.00 | - | 7 | 912 | 183.98% |
| META240419C00380000 | 2024-04-18 11:51AM EDT | 380.00 | 128.50 | 127.40 | 128.15 | +13.36 | +11.60% | 2 | 585 | 166.41% |
| META240419C00385000 | 2024-04-18 10:46AM EDT | 385.00 | 123.98 | 122.30 | 123.10 | +18.06 | +17.05% | 2 | 368 | 153.13% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 119.31 | 117.15 | 118.05 | +13.36 | +12.61% | 2 | 612 | 137.50% |
| META240419C00395000 | 2024-04-18 10:04AM EDT | 395.00 | 108.85 | 112.15 | 113.20 | +10.91 | +11.14% | 62 | 731 | 151.56% |
| META240419C00400000 | 2024-04-18 11:35AM EDT | 400.00 | 109.75 | 107.15 | 108.65 | +13.99 | +14.61% | 16 | 7,688 | 171.78% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 102.20 | 103.25 | +11.09 | +12.02% | 74 | 899 | 142.29% |
| META240419C00410000 | 2024-04-18 10:55AM EDT | 410.00 | 99.30 | 97.15 | 98.10 | +13.85 | +16.21% | 1 | 871 | 121.48% |
| META240419C00415000 | 2024-04-18 10:46AM EDT | 415.00 | 93.97 | 92.25 | 93.15 | +14.22 | +17.83% | 1 | 608 | 120.70% |
| META240419C00420000 | 2024-04-18 11:49AM EDT | 420.00 | 88.60 | 87.20 | 88.15 | +20.60 | +30.29% | 7 | 1,557 | 114.45% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 82.15 | 83.20 | 0.00 | - | 39 | 774 | 112.11% |
| META240419C00430000 | 2024-04-18 11:17AM EDT | 430.00 | 81.00 | 77.65 | 78.60 | +15.91 | +24.44% | 28 | 574 | 99.80% |
| META240419C00435000 | 2024-04-18 9:32AM EDT | 435.00 | 66.80 | 72.20 | 73.60 | +5.55 | +9.06% | 2 | 522 | 117.82% |
| META240419C00440000 | 2024-04-18 9:30AM EDT | 440.00 | 61.80 | 67.90 | 68.80 | +6.35 | +11.45% | 25 | 1,237 | 100.98% |
| META240419C00445000 | 2024-04-18 9:37AM EDT | 445.00 | 55.14 | 62.80 | 63.80 | +10.61 | +23.83% | 27 | 318 | 91.89% |
| META240419C00450000 | 2024-04-18 11:53AM EDT | 450.00 | 58.00 | 57.30 | 58.10 | +12.03 | +26.17% | 153 | 981 | 73.54% |
| META240419C00455000 | 2024-04-18 11:31AM EDT | 455.00 | 54.84 | 52.95 | 53.85 | +14.61 | +36.32% | 2 | 1,064 | 82.62% |
| META240419C00460000 | 2024-04-18 11:48AM EDT | 460.00 | 48.50 | 47.40 | 48.20 | +11.90 | +32.51% | 142 | 3,573 | 67.77% |
| META240419C00465000 | 2024-04-18 11:43AM EDT | 465.00 | 44.27 | 43.05 | 43.85 | +6.94 | +18.59% | 3 | 2,145 | 70.41% |
| META240419C00470000 | 2024-04-18 11:51AM EDT | 470.00 | 38.43 | 37.40 | 38.25 | +12.43 | +47.81% | 66 | 1,997 | 57.13% |
| META240419C00475000 | 2024-04-18 11:44AM EDT | 475.00 | 34.20 | 33.10 | 33.50 | +13.63 | +66.26% | 106 | 3,241 | 52.25% |
| META240419C00480000 | 2024-04-18 11:44AM EDT | 480.00 | 29.30 | 27.60 | 28.55 | +13.30 | +83.12% | 162 | 4,578 | 51.47% |
| META240419C00482500 | 2024-04-18 9:58AM EDT | 482.50 | 23.43 | 25.05 | 25.85 | +9.01 | +62.48% | 5 | 482 | 43.41% |
| META240419C00485000 | 2024-04-18 11:51AM EDT | 485.00 | 23.72 | 22.80 | 23.55 | +10.77 | +83.17% | 89 | 2,634 | 44.04% |
| META240419C00487500 | 2024-04-18 11:54AM EDT | 487.50 | 20.25 | 20.60 | 21.55 | +10.15 | +100.50% | 33 | 694 | 47.85% |
| META240419C00490000 | 2024-04-18 11:55AM EDT | 490.00 | 18.30 | 18.75 | 19.25 | +9.80 | +115.29% | 674 | 5,488 | 46.05% |
| META240419C00492500 | 2024-04-18 11:34AM EDT | 492.50 | 18.00 | 15.85 | 16.30 | +10.56 | +141.94% | 180 | 1,315 | 36.11% |
| META240419C00495000 | 2024-04-18 11:55AM EDT | 495.00 | 13.80 | 13.70 | 14.25 | +7.99 | +137.52% | 1,348 | 4,743 | 36.99% |
| META240419C00497500 | 2024-04-18 11:54AM EDT | 497.50 | 11.90 | 11.90 | 12.40 | +7.26 | +156.47% | 839 | 1,692 | 38.31% |
| META240419C00500000 | 2024-04-18 11:57AM EDT | 500.00 | 10.50 | 9.80 | 10.15 | +6.80 | +212.50% | 6,983 | 10,769 | 35.05% |
| META240419C00502500 | 2024-04-18 11:55AM EDT | 502.50 | 8.14 | 8.15 | 8.40 | +5.14 | +171.33% | 3,765 | 2,403 | 34.89% |
| META240419C00505000 | 2024-04-18 11:57AM EDT | 505.00 | 6.95 | 6.55 | 6.70 | +4.68 | +206.17% | 8,683 | 6,002 | 33.90% |
| META240419C00507500 | 2024-04-18 11:57AM EDT | 507.50 | 5.55 | 5.15 | 5.30 | +3.79 | +261.38% | 5,951 | 2,273 | 33.72% |
| META240419C00510000 | 2024-04-18 11:57AM EDT | 510.00 | 4.25 | 4.25 | 4.35 | +2.94 | +224.43% | 21,375 | 8,410 | 35.24% |
| META240419C00515000 | 2024-04-18 11:56AM EDT | 515.00 | 2.24 | 2.25 | 2.33 | +1.49 | +196.05% | 7,962 | 5,127 | 33.68% |
| META240419C00520000 | 2024-04-18 11:57AM EDT | 520.00 | 1.26 | 1.12 | 1.17 | +0.84 | +215.38% | 7,028 | 7,709 | 33.37% |
| META240419C00525000 | 2024-04-18 11:57AM EDT | 525.00 | 0.57 | 0.53 | 0.58 | +0.33 | +150.00% | 5,290 | 6,200 | 33.99% |
| META240419C00530000 | 2024-04-18 11:57AM EDT | 530.00 | 0.26 | 0.23 | 0.26 | +0.10 | +71.43% | 8,804 | 10,118 | 34.33% |
| META240419C00535000 | 2024-04-18 11:54AM EDT | 535.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 1,631 | 4,724 | 35.25% |
| META240419C00540000 | 2024-04-18 11:55AM EDT | 540.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1,117 | 6,151 | 37.50% |
| META240419C00545000 | 2024-04-18 11:43AM EDT | 545.00 | 0.04 | 0.02 | 0.04 | -0.01 | -25.00% | 1,123 | 5,723 | 39.45% |
| META240419C00550000 | 2024-04-18 11:57AM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 864 | 7,965 | 42.38% |
| META240419C00555000 | 2024-04-18 11:56AM EDT | 555.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 59 | 1,683 | 46.48% |
| META240419C00560000 | 2024-04-18 11:38AM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 521 | 4,853 | 48.44% |
| META240419C00565000 | 2024-04-18 11:56AM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 281 | 1,777 | 51.17% |
| META240419C00570000 | 2024-04-18 11:17AM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 1,342 | 54.69% |
| META240419C00575000 | 2024-04-18 11:08AM EDT | 575.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 1,969 | 58.59% |
| META240419C00580000 | 2024-04-18 10:43AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 27 | 1,454 | 60.16% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,046 | 65.63% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 1,008 | 69.53% |
| META240419C00595000 | 2024-04-18 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 1,243 | 70.31% |
| META240419C00600000 | 2024-04-18 10:51AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,096 | 70.31% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 767 | 73.44% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 370 | 76.56% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 78.13% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 412 | 81.25% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,500 | 84.38% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 87.50% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 90.63% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 93.75% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 96.88% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 100.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 103.13% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 106.25% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 118.75% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 117.19% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 112.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 699 | 126.56% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 129.69% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 128.13% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 131.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 207 | 150.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 154.69% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 315 | 160.94% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 153.13% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 165.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 170.31% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 448 | 181.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 179.69% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 175.00% |
Putsfor19 April 2024
| 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 | 1,850.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 875.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 506.25% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 605.47% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 475.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 462.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 450.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 456.25% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 412.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 450.00% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 431.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 375.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 368.75% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 362.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 350.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 384.38% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 331.25% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 325.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 312.50% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 306.25% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 337.50% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 593 | 315.63% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 309.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 290.63% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 281.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 284.38% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 276.56% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 531 | 268.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 567 | 262.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,249 | 253.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 225.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,349 | 240.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 212.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 206.25% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 200.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 859 | 212.50% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 2,645 | 187.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 184.38% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 193.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 171.88% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 168.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 162.50% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 164.06% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 150.00% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 1,946 | 157.81% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 826 | 151.56% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 693 | 146.88% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,210 | 128.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,112 | 125.00% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 1,113 | 129.69% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 112.50% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,107 | 118.75% |
| META240419P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 962 | 103.13% |
| META240419P00400000 | 2024-04-18 10:28AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,901 | 98.44% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 1,569 | 103.13% |
| META240419P00410000 | 2024-04-18 11:22AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,607 | 95.31% |
| META240419P00415000 | 2024-04-18 11:22AM EDT | 415.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,436 | 92.97% |
| META240419P00420000 | 2024-04-18 11:26AM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 4,213 | 84.38% |
| META240419P00425000 | 2024-04-18 11:54AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 1,711 | 75.00% |
| META240419P00430000 | 2024-04-18 11:27AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 142 | 3,621 | 75.00% |
| META240419P00435000 | 2024-04-18 10:56AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 103 | 4,334 | 70.31% |
| META240419P00440000 | 2024-04-18 11:55AM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 140 | 4,671 | 69.53% |
| META240419P00445000 | 2024-04-18 11:27AM EDT | 445.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 73 | 3,053 | 67.58% |
| META240419P00450000 | 2024-04-18 11:43AM EDT | 450.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 437 | 5,252 | 64.45% |
| META240419P00455000 | 2024-04-18 11:26AM EDT | 455.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 202 | 2,311 | 60.55% |
| META240419P00460000 | 2024-04-18 11:57AM EDT | 460.00 | 0.07 | 0.06 | 0.07 | -0.11 | -57.89% | 906 | 5,075 | 57.03% |
| META240419P00465000 | 2024-04-18 11:56AM EDT | 465.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 882 | 5,433 | 53.52% |
| META240419P00470000 | 2024-04-18 11:51AM EDT | 470.00 | 0.11 | 0.11 | 0.12 | -0.33 | -75.00% | 1,139 | 8,281 | 50.20% |
| META240419P00475000 | 2024-04-18 11:56AM EDT | 475.00 | 0.17 | 0.16 | 0.18 | -0.65 | -78.31% | 1,444 | 4,921 | 47.27% |
| META240419P00480000 | 2024-04-18 11:55AM EDT | 480.00 | 0.25 | 0.23 | 0.25 | -1.08 | -81.20% | 6,075 | 8,842 | 43.46% |
| META240419P00482500 | 2024-04-18 11:49AM EDT | 482.50 | 0.31 | 0.28 | 0.31 | -1.59 | -83.68% | 943 | 2,126 | 41.90% |
| META240419P00485000 | 2024-04-18 11:55AM EDT | 485.00 | 0.40 | 0.34 | 0.39 | -1.94 | -82.91% | 2,137 | 8,913 | 40.43% |
| META240419P00487500 | 2024-04-18 11:55AM EDT | 487.50 | 0.50 | 0.47 | 0.51 | -2.53 | -83.50% | 6,295 | 6,502 | 39.23% |
| META240419P00490000 | 2024-04-18 11:57AM EDT | 490.00 | 0.61 | 0.62 | 0.67 | -3.45 | -83.74% | 8,706 | 5,079 | 38.09% |
| META240419P00492500 | 2024-04-18 11:55AM EDT | 492.50 | 0.88 | 0.84 | 0.89 | -4.12 | -82.40% | 2,891 | 2,160 | 37.06% |
| META240419P00495000 | 2024-04-18 11:56AM EDT | 495.00 | 1.21 | 1.10 | 1.18 | -4.87 | -80.10% | 7,673 | 3,968 | 36.06% |
| META240419P00497500 | 2024-04-18 11:56AM EDT | 497.50 | 1.58 | 1.59 | 1.65 | -6.12 | -79.17% | 3,137 | 1,309 | 35.90% |
| META240419P00500000 | 2024-04-18 11:57AM EDT | 500.00 | 2.15 | 2.12 | 2.18 | -7.05 | -76.22% | 13,229 | 8,132 | 35.14% |
| META240419P00502500 | 2024-04-18 11:57AM EDT | 502.50 | 2.71 | 2.89 | 2.96 | -8.24 | -75.32% | 4,169 | 1,118 | 35.21% |
| META240419P00505000 | 2024-04-18 11:57AM EDT | 505.00 | 3.60 | 3.70 | 3.90 | -8.40 | -70.00% | 5,873 | 2,357 | 35.14% |
| META240419P00507500 | 2024-04-18 11:57AM EDT | 507.50 | 4.55 | 4.55 | 4.70 | -8.80 | -65.33% | 3,908 | 1,541 | 32.94% |
| META240419P00510000 | 2024-04-18 11:57AM EDT | 510.00 | 5.90 | 6.20 | 6.30 | -10.32 | -63.47% | 4,048 | 5,575 | 34.79% |
| META240419P00515000 | 2024-04-18 11:52AM EDT | 515.00 | 9.25 | 9.25 | 9.55 | -11.37 | -55.14% | 784 | 2,113 | 35.23% |
| META240419P00520000 | 2024-04-18 11:54AM EDT | 520.00 | 13.13 | 13.15 | 13.55 | -12.29 | -48.35% | 236 | 2,275 | 36.95% |
| META240419P00525000 | 2024-04-18 11:38AM EDT | 525.00 | 16.37 | 17.45 | 18.00 | -14.38 | -46.76% | 67 | 471 | 39.50% |
| META240419P00530000 | 2024-04-18 11:33AM EDT | 530.00 | 20.38 | 22.10 | 22.75 | -15.62 | -43.39% | 3 | 26 | 43.51% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 28.55 | 26.45 | 27.35 | -11.95 | -29.51% | 2 | 5 | 42.29% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 31.15 | 32.65 | 0.00 | - | 4 | 1 | 55.18% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 36.10 | 37.40 | 0.00 | - | 103 | 10 | 55.47% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 41.15 | 42.25 | 0.00 | - | 90 | 10 | 56.06% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 46.80 | 47.75 | 0.00 | - | 58 | 0 | 62.31% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 51.65 | 52.80 | 0.00 | - | 2 | 0 | 65.23% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 56.10 | 57.35 | 0.00 | - | 2 | 0 | 75.68% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 61.80 | 62.80 | 0.00 | - | 2 | 0 | 78.71% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 66.80 | 67.85 | 0.00 | - | 2 | 0 | 84.77% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 71.70 | 72.80 | 0.00 | - | 80 | 0 | 85.94% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 76.60 | 77.90 | 0.00 | - | 3 | 0 | 90.53% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 81.10 | 82.75 | 0.00 | - | 1 | 0 | 114.84% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 86.20 | 87.35 | 0.00 | - | 1 | 0 | 105.08% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 91.30 | 92.65 | 0.00 | - | 2 | 0 | 121.88% |
| 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 | 294.78% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 106.15 | 107.15 | 0.00 | - | 2 | 0 | 108.79% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 111.70 | 112.80 | 0.00 | - | 6 | 0 | 121.29% |
| 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 | 131.30 | 132.90 | 0.00 | - | 2 | 0 | 121.48% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 136.60 | 137.90 | 0.00 | - | 2 | 0 | 141.41% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 141.10 | 142.20 | 0.00 | - | 2 | 0 | 141.02% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 161.80 | 162.90 | 0.00 | - | 12 | 0 | 168.26% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 166.65 | 167.85 | 0.00 | - | 2 | 0 | 164.26% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 171.85 | 172.75 | 0.00 | - | 2 | 0 | 172.07% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 181.60 | 182.85 | 0.00 | - | - | 0 | 172.66% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 191.70 | 192.95 | 0.00 | - | 2 | 0 | 188.67% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 201.70 | 202.65 | 0.00 | - | 2 | 0 | 180.47% |
| 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 | 251.05 | 252.30 | 0.00 | - | 1 | 0 | 226.76% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 281.75 | 282.65 | 0.00 | - | 1 | 0 | 233.20% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 291.80 | 292.65 | 0.00 | - | 1 | 0 | 242.38% |
© 2024 Yahoo. All rights reserved.