UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.16+0.56 (+0.11%)
At close: 04:00PM EDT
503.22 -0.94 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002024-06-14 12:42PM EDT5.00497.22498.65499.90-2.98-0.60%19601,418.75%
META240621C000100002024-04-22 10:44AM EDT10.00466.800.000.000.00-100.00%
META240621C000150002024-06-13 2:45PM EDT15.00490.20488.60490.000.00-541,053.13%
META240621C000200002024-06-13 2:52PM EDT20.00485.00483.60485.000.00-202957.81%
META240621C000250002024-06-13 2:52PM EDT25.00479.75478.55480.000.00-152867.19%
META240621C000300002024-06-13 3:20PM EDT30.00475.00473.55475.000.00-54810.94%
META240621C000350002024-02-08 11:32AM EDT35.00431.30469.90472.750.00-161,144.34%
META240621C000400002024-06-13 2:52PM EDT40.00465.10463.55465.000.00-500723.44%
META240621C000450002024-06-13 2:52PM EDT45.00460.15458.55460.200.00-150735.94%
META240621C000500002024-06-13 2:26PM EDT50.00454.65453.65454.850.00-48010642.19%
META240621C000550002024-06-13 2:52PM EDT55.00449.75448.65450.200.00-101689.06%
META240621C000600002024-06-13 2:52PM EDT60.00445.20443.65445.200.00-603660.94%
META240621C000650002024-06-13 2:52PM EDT65.00440.10438.65440.050.00-103612.50%
META240621C000700002024-06-13 2:52PM EDT70.00435.15433.60435.050.00-500581.25%
META240621C000750002024-06-13 2:52PM EDT75.00429.95428.60430.250.00-500590.63%
META240621C000800002024-06-14 9:58AM EDT80.00424.97423.70424.85-0.13-0.03%1554521.88%
META240621C000850002024-06-13 2:52PM EDT85.00420.15418.60420.250.00-506551.95%
META240621C000900002024-06-13 3:30PM EDT90.00414.40413.60415.250.00-17,8251533.98%
META240621C000950002024-06-14 9:56AM EDT95.00410.90408.75409.95+1.30+0.32%1021498.44%
META240621C001000002024-06-14 2:00PM EDT100.00402.96403.70404.90-1.89-0.47%11651467.97%
META240621C001050002024-06-13 2:26PM EDT105.00399.85398.70399.950.00-19,20011462.11%
META240621C001100002024-06-13 2:26PM EDT110.00394.75393.75394.900.00-96011448.44%
META240621C001150002024-06-14 1:42PM EDT115.00389.00388.65390.25-0.70-0.18%16464.06%
META240621C001200002024-06-13 2:26PM EDT120.00384.85383.75384.900.00-1,44038423.44%
META240621C001250002024-06-13 2:26PM EDT125.00379.95378.70379.950.00-1,44024411.72%
META240621C001300002024-06-13 3:30PM EDT130.00374.40373.75374.900.00-6,30516400.39%
META240621C001350002024-06-13 2:26PM EDT135.00370.05368.65370.300.00-1,4402418.95%
META240621C001400002024-06-14 10:09AM EDT140.00364.64363.80364.90-0.31-0.08%760385.16%
META240621C001450002024-06-13 2:26PM EDT145.00359.95358.75360.150.00-1,9205393.16%
META240621C001500002024-06-13 2:26PM EDT150.00355.05353.80354.950.00-6,240370369.92%
META240621C001550002024-06-14 10:08AM EDT155.00349.75348.80350.000.00-655364.84%
META240621C001600002024-06-14 10:27AM EDT160.00345.40343.75344.95+0.40+0.12%1641,059346.48%
META240621C001650002024-06-14 10:02AM EDT165.00340.83338.75340.00+0.83+0.24%33212342.19%
META240621C001700002024-06-14 9:35AM EDT170.00333.27333.80334.95-1.58-0.47%1042333.20%
META240621C001750002024-06-13 2:26PM EDT175.00330.05328.70330.150.00-2,9004332.81%
META240621C001800002024-06-14 10:03AM EDT180.00324.62323.80324.95-0.28-0.09%42110316.80%
META240621C001850002024-06-14 10:37AM EDT185.00317.55318.85320.05-2.50-0.78%1377319.53%
META240621C001900002024-06-14 3:42PM EDT190.00313.55313.80315.00-1.35-0.43%348304.69%
META240621C001950002024-06-14 11:09AM EDT195.00307.85308.85310.05-2.10-0.68%1114303.71%
META240621C002000002024-06-13 2:26PM EDT200.00305.50303.90305.00+0.55+0.18%3105296.09%
META240621C002050002024-06-13 3:24PM EDT205.00299.83298.75300.250.00-1527294.14%
META240621C002100002024-06-14 1:06PM EDT210.00294.09293.85295.00-1.11-0.38%431278.32%
META240621C002150002024-06-14 2:56PM EDT215.00288.77288.80290.25-1.43-0.49%15282.23%
META240621C002200002024-06-13 2:52PM EDT220.00285.20283.90285.000.00-50020267.38%
META240621C002250002024-06-13 1:15PM EDT225.00280.00278.75280.400.00-102272.46%
META240621C002300002024-06-13 10:08AM EDT230.00273.36273.90275.00-2.78-1.01%14,893253.91%
META240621C002350002024-06-13 2:48PM EDT235.00270.12268.90270.100.00-171,000252.44%
META240621C002400002024-06-13 11:44AM EDT240.00264.50263.90265.050.00-6509243.75%
META240621C002450002024-06-13 2:58PM EDT245.00259.68258.90260.100.00-411239.65%
META240621C002500002024-06-14 9:53AM EDT250.00256.70253.90255.05+1.57+0.62%677231.25%
META240621C002550002024-06-12 2:32PM EDT255.00251.72248.85250.150.00-147227.34%
META240621C002600002024-06-14 2:45PM EDT260.00242.95243.90245.05-2.12-0.87%3703219.34%
META240621C002650002024-06-12 1:46PM EDT265.00244.32238.80240.300.00-27219.53%
META240621C002700002024-06-14 9:55AM EDT270.00236.00233.90235.05+1.18+0.50%123207.81%
META240621C002750002024-06-14 9:31AM EDT275.00227.00228.95230.15+4.98+2.24%1652207.91%
META240621C002800002024-06-13 12:38PM EDT280.00222.85223.95225.100.00-1021,980200.59%
META240621C002850002024-06-13 11:04AM EDT285.00219.00218.95220.150.00-126196.78%
META240621C002900002024-06-11 1:21PM EDT290.00215.25213.80215.10+2.40+1.13%136184.08%
META240621C002950002024-06-12 10:19AM EDT295.00212.01208.90210.150.00-123184.38%
META240621C003000002024-06-14 11:56AM EDT300.00202.20203.95205.10-2.35-1.15%74252179.10%
META240621C003050002024-06-14 9:57AM EDT305.00200.37198.85200.15+2.62+1.32%770172.27%
META240621C003100002024-06-14 10:37AM EDT310.00192.00193.95195.10-3.15-1.61%22641168.85%
META240621C003150002024-06-13 1:29PM EDT315.00189.49188.90190.200.00-29298165.33%
META240621C003200002024-06-14 10:32AM EDT320.00184.00183.95185.10-1.20-0.65%36296158.89%
META240621C003250002024-06-12 10:12AM EDT325.00182.08179.00180.200.00-10146158.11%
META240621C003300002024-06-14 3:59PM EDT330.00174.31173.95175.15+0.36+0.21%274,999150.59%
META240621C003350002024-06-03 10:13AM EDT335.00139.65168.90170.200.00-121,573145.90%
META240621C003400002024-06-14 10:18AM EDT340.00164.75164.00165.15-0.08-0.05%86,197142.38%
META240621C003450002024-06-14 10:11AM EDT345.00159.65158.95160.20+0.80+0.50%1112137.70%
META240621C003500002024-06-14 12:36PM EDT350.00153.91154.00155.15-0.56-0.36%391,659133.11%
META240621C003550002024-06-13 2:33PM EDT355.00150.20148.95150.200.00-1441128.52%
META240621C003600002024-06-14 2:31PM EDT360.00143.80144.00145.20-1.44-0.99%3566125.00%
META240621C003650002024-06-14 12:36PM EDT365.00137.61139.05140.20-2.62-1.87%2470121.48%
META240621C003700002024-06-13 1:17PM EDT370.00134.99134.00135.200.00-33,092116.06%
META240621C003750002024-06-14 1:02PM EDT375.00128.10129.05130.25-3.83-2.90%2585113.48%
META240621C003800002024-06-13 10:19AM EDT380.00123.96124.05125.20-1.59-1.27%13,036108.20%
META240621C003850002024-06-13 12:19PM EDT385.00117.18119.00120.250.00-7553103.81%
META240621C003900002024-06-14 11:44AM EDT390.00112.03114.05115.20-2.47-2.16%167399.51%
META240621C003950002024-06-12 12:48PM EDT395.00108.69109.10110.25-5.13-4.51%137296.83%
META240621C004000002024-06-14 3:56PM EDT400.00103.79104.05105.25-1.16-1.11%72,76391.80%
META240621C004050002024-06-14 1:23PM EDT405.0098.6299.05100.30-0.06-0.06%448188.23%
META240621C004100002024-06-14 12:39PM EDT410.0092.7594.0595.25-2.35-2.47%2375683.30%
META240621C004150002024-06-14 1:58PM EDT415.0088.3689.0590.30-4.35-4.69%1835679.79%
META240621C004200002024-06-14 3:56PM EDT420.0083.8284.1085.30-1.68-1.96%123,37576.27%
META240621C004250002024-06-14 11:56AM EDT425.0078.1479.1080.35-2.22-2.76%2398372.66%
META240621C004300002024-06-14 2:56PM EDT430.0073.3074.1575.30-1.63-2.18%121,97668.46%
META240621C004350002024-06-14 1:02PM EDT435.0068.6069.3070.40-1.72-2.45%51,86366.72%
META240621C004400002024-06-14 2:40PM EDT440.0064.0564.2065.35-0.98-1.51%232,39761.08%
META240621C004450002024-06-14 3:48PM EDT445.0059.3359.2560.35-0.73-1.22%341,48457.32%
META240621C004475002024-06-12 11:02AM EDT447.5058.1856.6558.300.00-15958.01%
META240621C004500002024-06-14 3:52PM EDT450.0053.4554.3555.40-1.67-3.03%568,30354.32%
META240621C004525002024-06-13 2:33PM EDT452.5053.0451.8052.950.00-619852.17%
META240621C004550002024-06-14 3:52PM EDT455.0048.5149.3550.50-1.29-2.59%171,82850.73%
META240621C004575002024-06-13 2:53PM EDT457.5047.9946.9047.950.00-1530354.83%
META240621C004600002024-06-14 3:37PM EDT460.0044.9044.4045.50-0.38-0.84%1392,65252.98%
META240621C004625002024-06-14 2:17PM EDT462.5040.9042.0043.00-0.59-1.42%1037050.61%
META240621C004650002024-06-14 2:12PM EDT465.0038.7039.6040.60-1.90-4.68%153,50749.15%
META240621C004675002024-06-13 10:50AM EDT467.5038.4737.1538.050.00-829746.27%
META240621C004700002024-06-14 3:58PM EDT470.0034.7034.6535.60-1.05-2.94%1104,32144.28%
META240621C004725002024-06-14 12:05PM EDT472.5031.5032.3033.20-1.76-5.29%172442.64%
META240621C004750002024-06-14 3:56PM EDT475.0029.5929.9530.75-1.37-4.43%5304,63840.53%
META240621C004775002024-06-14 3:18PM EDT477.5028.0027.6028.40-0.70-2.44%4571039.08%
META240621C004800002024-06-14 3:59PM EDT480.0025.6025.2026.00-0.59-2.25%10610,58037.15%
META240621C004825002024-06-14 1:02PM EDT482.5022.3522.9523.75-0.98-4.20%1052136.07%
META240621C004850002024-06-14 3:50PM EDT485.0020.7520.9021.30-1.08-4.95%772,23633.58%
META240621C004875002024-06-14 3:32PM EDT487.5017.7018.7519.15-2.13-10.74%3814432.69%
META240621C004900002024-06-14 3:58PM EDT490.0016.6116.6517.05-1.29-7.21%2709,42531.74%
META240621C004925002024-06-14 3:55PM EDT492.5014.4014.6515.05-1.00-6.49%6626630.95%
META240621C004950002024-06-14 3:59PM EDT495.0012.7912.8013.15-0.96-6.98%9862,69330.21%
META240621C004975002024-06-14 3:52PM EDT497.5010.1511.0011.40-1.95-16.12%19683329.71%
META240621C005000002024-06-14 3:59PM EDT500.009.609.459.70-0.60-5.88%8,56616,33628.96%
META240621C005025002024-06-14 3:59PM EDT502.508.078.008.25-0.93-10.33%4,47174028.71%
META240621C005050002024-06-14 3:59PM EDT505.006.806.656.90-0.65-8.72%4,9723,55628.33%
META240621C005075002024-06-14 3:59PM EDT507.505.585.505.70-0.72-11.43%2,4001,17828.02%
META240621C005100002024-06-14 3:59PM EDT510.004.654.504.65-0.75-13.89%7,2937,20827.75%
META240621C005125002024-06-14 3:59PM EDT512.503.703.653.80-0.80-17.78%84664827.75%
META240621C005150002024-06-14 3:59PM EDT515.003.002.933.05-0.65-17.81%3,8445,47427.66%
META240621C005175002024-06-14 3:59PM EDT517.502.402.322.44-0.80-25.00%82247127.70%
META240621C005200002024-06-14 3:59PM EDT520.001.901.841.95-0.55-22.45%3,3508,21527.83%
META240621C005225002024-06-14 3:59PM EDT522.501.511.441.56-0.59-28.10%48210828.06%
META240621C005250002024-06-14 3:59PM EDT525.001.171.131.21-0.59-33.52%2,8677,47528.09%
META240621C005275002024-06-14 3:59PM EDT527.500.940.890.95-0.51-35.17%2676728.28%
META240621C005300002024-06-14 3:59PM EDT530.000.710.700.74-0.44-38.26%4,4183,55628.47%
META240621C005325002024-06-14 3:59PM EDT532.500.560.540.58-0.41-42.27%58212928.74%
META240621C005350002024-06-14 3:58PM EDT535.000.440.420.46-0.32-42.11%2,5411,78929.10%
META240621C005375002024-06-14 3:59PM EDT537.500.350.320.35-0.27-43.55%43412829.25%
META240621C005400002024-06-14 3:57PM EDT540.000.270.250.28-0.23-46.00%6983,20929.69%
META240621C005425002024-06-14 3:26PM EDT542.500.200.200.23-0.23-53.49%811830.23%
META240621C005450002024-06-14 3:57PM EDT545.000.160.160.18-0.20-55.56%5651,88130.57%
META240621C005475002024-06-14 1:53PM EDT547.500.120.120.15-0.18-60.00%151731.15%
META240621C005500002024-06-14 3:56PM EDT550.000.110.100.13-0.14-56.00%1,3308,31431.93%
META240621C005525002024-06-14 1:07PM EDT552.500.110.080.11-0.09-45.00%462032.57%
META240621C005550002024-06-14 3:48PM EDT555.000.060.070.09-0.12-66.67%21673733.01%
META240621C005575002024-06-14 3:38PM EDT557.500.060.060.08-0.10-62.50%472933.89%
META240621C005600002024-06-14 3:45PM EDT560.000.070.050.06-0.07-50.00%3611,73333.99%
META240621C005625002024-06-14 3:47PM EDT562.500.060.040.06-0.05-45.45%112735.16%
META240621C005650002024-06-14 3:20PM EDT565.000.060.040.06-0.04-40.00%991,28636.43%
META240621C005700002024-06-14 3:58PM EDT570.000.040.030.05-0.03-42.86%3021,41638.09%
META240621C005725002024-06-13 1:08PM EDT572.500.070.020.050.00-101239.26%
META240621C005750002024-06-14 3:13PM EDT575.000.040.030.04-0.02-33.33%1331,46239.45%
META240621C005775002024-06-14 3:54PM EDT577.500.040.020.040.00-283240.63%
META240621C005800002024-06-14 2:22PM EDT580.000.040.020.04-0.01-20.00%452,97341.80%
META240621C005850002024-06-14 3:36PM EDT585.000.030.010.04-0.02-40.00%881,00443.95%
META240621C005900002024-06-14 11:24AM EDT590.000.040.010.04+0.01+33.33%51,30146.29%
META240621C005950002024-06-14 12:39PM EDT595.000.010.010.04-0.03-75.00%33,11348.44%
META240621C006000002024-06-14 3:34PM EDT600.000.040.010.05+0.02+100.00%4444,50251.76%
META240621C006050002024-06-10 3:02PM EDT605.000.040.000.040.00-249152.73%
META240621C006100002024-06-14 2:23PM EDT610.000.010.000.04-0.01-50.00%1461951.17%
META240621C006150002024-06-14 11:29AM EDT615.000.010.000.040.00-119553.13%
META240621C006200002024-06-14 1:01PM EDT620.000.030.010.04+0.01+50.00%41,56556.25%
META240621C006250002024-06-14 3:32PM EDT625.000.020.020.05-0.01-33.33%3529160.16%
META240621C006300002024-06-13 9:30AM EDT630.000.020.000.050.00-489660.16%
META240621C006350002024-06-14 9:44AM EDT635.000.010.000.05-0.02-66.67%3002762.11%
META240621C006400002024-06-14 12:35PM EDT640.000.010.000.03-0.01-50.00%33750360.94%
META240621C006450002024-06-14 1:01PM EDT645.000.020.000.05-0.01-33.33%3239566.02%
META240621C006500002024-06-14 2:27PM EDT650.000.010.000.05-0.01-50.00%3411,95667.97%
META240621C006550002024-06-14 2:23PM EDT655.000.010.000.050.00-298469.53%
META240621C006600002024-06-14 2:28PM EDT660.000.010.000.05-0.01-50.00%14280971.48%
META240621C006650002024-06-14 12:45PM EDT665.000.010.000.04-0.01-50.00%1486871.88%
META240621C006700002024-06-11 3:52PM EDT670.000.010.000.040.00-1823973.44%
META240621C006750002024-05-16 3:52PM EDT675.000.030.000.040.00-8522875.39%
META240621C006800002024-06-13 10:12AM EDT680.000.010.000.040.00-4045577.34%
META240621C006850002024-06-13 10:14AM EDT685.000.010.000.040.00-6013078.91%
META240621C006900002024-06-10 11:58AM EDT690.000.010.000.040.00-30062280.47%
META240621C006950002024-06-11 11:11AM EDT695.000.010.000.040.00-9911482.03%
META240621C007000002024-06-12 12:02PM EDT700.000.010.000.020.00-1001,86079.69%
META240621C007050002024-06-13 3:53PM EDT705.000.020.000.040.00-156585.16%
META240621C007100002024-06-13 9:59AM EDT710.000.010.000.050.00-2015288.67%
META240621C007150002024-06-10 3:21PM EDT715.000.010.000.040.00-13020588.28%
META240621C007200002024-06-14 10:47AM EDT720.000.010.000.050.00-118492.19%
META240621C007250002024-06-12 1:50PM EDT725.000.010.000.040.00-264692.19%
META240621C007300002024-06-12 1:50PM EDT730.000.010.000.010.00-1759184.38%
META240621C007350002024-06-12 1:50PM EDT735.000.010.000.050.00-162796.88%
META240621C007400002024-06-12 1:50PM EDT740.000.010.000.050.00-5868998.44%
META240621C007450002024-06-12 1:51PM EDT745.000.010.000.050.00-101999.61%
META240621C007500002024-06-12 1:51PM EDT750.000.010.000.050.00-10551101.56%
META240621C007550002024-06-12 1:51PM EDT755.000.010.000.010.00-107990.63%
META240621C007600002024-06-12 1:52PM EDT760.000.010.000.010.00-1039892.19%
META240621C007650002024-06-12 1:52PM EDT765.000.010.000.020.00-1012998.44%
META240621C007700002024-06-12 1:52PM EDT770.000.010.000.010.00-1035495.31%
META240621C007800002024-06-12 2:29PM EDT780.000.010.000.040.00-1086108.59%
META240621C007900002024-05-06 11:43AM EDT790.000.050.000.040.00-1117110.94%
META240621C008000002024-06-06 3:48PM EDT800.000.020.000.010.00-2656103.13%
META240621C008100002024-06-07 1:52PM EDT810.000.010.000.010.00-463426106.25%
META240621C008200002024-06-07 12:06PM EDT820.000.010.000.010.00-688685109.38%
META240621C008300002024-06-07 11:35AM EDT830.000.010.000.010.00-229258109.38%
META240621C008400002024-06-07 1:45PM EDT840.000.010.000.010.00-287359112.50%
META240621C008500002024-05-30 10:32AM EDT850.000.010.000.010.00-35239115.63%
META240621C008600002024-06-07 1:46PM EDT860.000.010.000.010.00-20265118.75%
META240621C008700002024-05-06 3:37PM EDT870.000.050.000.040.00-134132.81%
META240621C008800002024-06-07 1:52PM EDT880.000.010.000.010.00-6085121.88%
META240621C008900002024-06-07 1:52PM EDT890.000.010.000.010.00-6080125.00%
META240621C009000002024-06-12 2:07PM EDT900.000.010.000.010.00-113,323128.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002024-05-22 3:11PM EDT5.000.010.000.010.00-744,0091,050.00%
META240621P000100002024-04-25 12:08PM EDT10.000.010.000.010.00-1162,663875.00%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,693787.50%
META240621P000200002023-12-14 2:38PM EDT20.000.010.000.010.00-200437725.00%
META240621P000250002024-01-08 3:33PM EDT25.000.010.000.010.00-4595675.00%
META240621P000300002024-04-25 9:50AM EDT30.000.010.000.010.00-391,371625.00%
META240621P000350002024-01-05 12:57PM EDT35.000.010.000.050.00-357662.50%
META240621P000400002024-01-22 10:42AM EDT40.000.010.000.060.00-5290640.63%
META240621P000450002024-01-22 11:58AM EDT45.000.010.000.030.00-3448575.00%
META240621P000500002024-02-22 3:56PM EDT50.000.020.000.010.00-12,311512.50%
META240621P000550002024-05-02 3:55PM EDT55.000.010.000.010.00-2123487.50%
META240621P000600002024-04-24 2:39PM EDT60.000.010.000.010.00-1689462.50%
META240621P000650002023-09-01 10:32AM EDT65.000.090.070.180.00-1401585.94%
META240621P000700002024-02-22 4:10PM EDT70.000.020.000.080.00-1430507.81%
META240621P000750002024-04-04 9:59AM EDT75.000.010.000.030.00-1239453.13%
META240621P000800002024-04-26 2:15PM EDT80.000.010.000.010.00-603,886400.00%
META240621P000850002024-02-13 11:58AM EDT85.000.010.000.020.00-151,392412.50%
META240621P000900002024-05-14 9:39AM EDT90.000.010.000.010.00-5690375.00%
META240621P000950002024-06-13 3:46PM EDT95.000.010.000.010.00-1835362.50%
META240621P001000002024-06-12 11:00AM EDT100.000.010.000.010.00-47,774356.25%
META240621P001050002024-06-06 1:55PM EDT105.000.010.000.010.00-108,201350.00%
META240621P001100002024-03-11 2:30PM EDT110.000.010.000.050.00-101,934378.13%
META240621P001150002024-03-04 10:47AM EDT115.000.010.000.120.00-11,398395.31%
META240621P001200002024-05-15 2:11PM EDT120.000.010.000.010.00-12,681312.50%
META240621P001250002024-05-22 2:20PM EDT125.000.010.000.010.00-141,358306.25%
META240621P001300002024-05-22 3:04PM EDT130.000.010.000.010.00-1006,066300.00%
META240621P001350002024-06-11 11:45AM EDT135.000.020.000.040.00-11,700321.88%
META240621P001400002024-05-23 10:11AM EDT140.000.010.000.020.00-302,336296.88%
META240621P001450002024-04-22 3:55PM EDT145.000.010.000.000.00-1050.00%
META240621P001500002024-05-06 1:12PM EDT150.000.020.000.040.00-34,658296.88%
META240621P001550002024-05-23 2:43PM EDT155.000.020.000.040.00-12,688289.06%
META240621P001600002024-06-14 2:48PM EDT160.000.010.000.010.00-5004,219256.25%
META240621P001650002024-04-04 3:28PM EDT165.000.030.000.060.00-5002,704282.81%
META240621P001700002024-04-30 9:30AM EDT170.000.090.000.000.00-12,44750.00%
META240621P001750002024-06-07 2:43PM EDT175.000.010.000.010.00-11,435237.50%
META240621P001800002024-06-03 9:43AM EDT180.000.010.000.010.00-11,722231.25%
META240621P001850002024-06-14 2:51PM EDT185.000.010.000.010.00-4551,480225.00%
META240621P001900002024-05-20 11:48AM EDT190.000.010.000.010.00-4864218.75%
META240621P001950002024-06-14 2:58PM EDT195.000.010.000.010.00-2341,535212.50%
META240621P002000002024-06-14 2:41PM EDT200.000.010.000.01-0.02-66.67%302,403206.25%
META240621P002050002024-06-14 2:58PM EDT205.000.010.000.01-0.01-50.00%754,467200.00%
META240621P002100002024-06-04 12:06PM EDT210.000.010.000.010.00-18,769193.75%
META240621P002150002024-06-03 9:51AM EDT215.000.010.000.010.00-11,687190.63%
META240621P002200002024-06-04 2:54PM EDT220.000.010.000.010.00-21,933187.50%
META240621P002250002024-06-03 11:54AM EDT225.000.010.000.010.00-22,291181.25%
META240621P002300002024-05-29 1:29PM EDT230.000.020.000.070.00-36,521204.69%
META240621P002350002024-06-10 2:38PM EDT235.000.010.000.010.00-51,873171.88%
META240621P002400002024-06-11 10:57AM EDT240.000.010.000.010.00-23,028168.75%
META240621P002450002024-06-11 10:58AM EDT245.000.010.000.010.00-22,508162.50%
META240621P002500002024-06-14 3:46PM EDT250.000.010.000.010.00-3711,406156.25%
META240621P002550002024-06-14 2:51PM EDT255.000.010.000.020.00-20669162.50%
META240621P002600002024-06-14 2:51PM EDT260.000.010.000.020.00-101,890157.81%
META240621P002650002024-06-14 2:50PM EDT265.000.010.000.020.00-20652153.13%
META240621P002700002024-06-14 2:49PM EDT270.000.010.000.02-0.01-50.00%142,072150.00%
META240621P002750002024-06-14 2:48PM EDT275.000.010.000.02-0.01-50.00%12743143.75%
META240621P002800002024-06-14 2:47PM EDT280.000.010.000.02-0.01-50.00%102,972140.63%
META240621P002850002024-06-14 2:46PM EDT285.000.010.000.02-0.01-50.00%204,286137.50%
META240621P002900002024-06-14 2:52PM EDT290.000.010.000.020.00-302,227132.81%
META240621P002950002024-06-14 2:44PM EDT295.000.010.000.02-0.03-75.00%40950128.13%
META240621P003000002024-06-14 3:47PM EDT300.000.020.000.01+0.01+100.00%2644,493118.75%
META240621P003050002024-06-11 3:32PM EDT305.000.020.000.030.00-31,111125.00%
META240621P003100002024-06-14 3:51PM EDT310.000.020.010.030.00-1222,592124.22%
META240621P003150002024-06-14 3:08PM EDT315.000.020.010.030.00-11981120.31%
META240621P003200002024-06-13 2:27PM EDT320.000.020.000.030.00-253,214114.06%
META240621P003250002024-06-14 12:43PM EDT325.000.010.010.030.00-11,565112.50%
META240621P003300002024-06-13 2:03PM EDT330.000.010.010.03-0.01-50.00%110,753109.38%
META240621P003350002024-06-14 3:49PM EDT335.000.020.010.03+0.01+100.00%4936105.47%
META240621P003400002024-06-14 2:29PM EDT340.000.020.010.06+0.01+100.00%52,278107.42%
META240621P003450002024-06-12 10:09AM EDT345.000.010.010.050.00-7656102.34%
META240621P003500002024-06-14 11:34AM EDT350.000.030.010.050.00-42,79698.44%
META240621P003550002024-06-13 3:09PM EDT355.000.030.010.040.00-551,49293.75%
META240621P003600002024-06-12 12:33PM EDT360.000.030.010.040.00-201,63389.84%
META240621P003650002024-06-12 9:39AM EDT365.000.030.010.040.00-11,22786.72%
META240621P003700002024-06-14 12:14PM EDT370.000.010.000.04-0.02-66.67%136,26281.25%
META240621P003750002024-06-13 1:34PM EDT375.000.020.010.050.00-11,41881.25%
META240621P003800002024-06-14 3:19PM EDT380.000.030.010.050.00-92,27678.13%
META240621P003850002024-06-14 3:29PM EDT385.000.030.000.040.00-331,15671.88%
META240621P003900002024-06-14 3:50PM EDT390.000.040.010.040.00-1572,31770.31%
META240621P003950002024-06-14 3:49PM EDT395.000.040.020.040.00-852,54067.97%
META240621P004000002024-06-14 3:33PM EDT400.000.040.010.040.00-2205,87363.67%
META240621P004050002024-06-14 3:57PM EDT405.000.040.020.04-0.01-20.00%2621,98461.72%
META240621P004100002024-06-14 3:57PM EDT410.000.040.030.05-0.02-33.33%652,33760.16%
META240621P004150002024-06-14 3:05PM EDT415.000.060.040.06-0.01-14.29%1862,91658.40%
META240621P004200002024-06-14 3:23PM EDT420.000.060.050.07-0.02-25.00%1175,16556.25%
META240621P004250002024-06-14 3:47PM EDT425.000.070.050.08-0.01-12.50%1353,62053.52%
META240621P004300002024-06-14 3:54PM EDT430.000.100.080.090.00-2624,81051.76%
META240621P004325002024-06-14 2:48PM EDT432.500.090.070.09-0.01-10.00%3510150.49%
META240621P004350002024-06-14 3:59PM EDT435.000.080.080.10-0.06-42.86%7391,78549.41%
META240621P004375002024-06-14 3:39PM EDT437.500.100.090.11-0.03-23.08%4321748.34%
META240621P004400002024-06-14 3:57PM EDT440.000.100.090.12-0.04-28.57%2384,74747.17%
META240621P004425002024-06-14 3:43PM EDT442.500.120.100.12-0.03-20.00%14810045.41%
META240621P004450002024-06-14 3:57PM EDT445.000.140.110.13-0.03-17.65%1,4212,24944.24%
META240621P004475002024-06-14 3:47PM EDT447.500.140.120.15-0.06-30.00%6140043.36%
META240621P004500002024-06-14 3:59PM EDT450.000.160.150.16-0.05-23.81%5629,59441.99%
META240621P004525002024-06-14 3:59PM EDT452.500.170.150.18-0.06-26.09%6462840.92%
META240621P004550002024-06-14 3:46PM EDT455.000.200.170.20-0.06-23.08%1862,46039.75%
META240621P004575002024-06-14 3:52PM EDT457.500.230.200.22-0.06-20.69%11763038.53%
META240621P004600002024-06-14 3:58PM EDT460.000.260.220.25-0.07-21.21%3022,76137.45%
META240621P004625002024-06-14 3:38PM EDT462.500.290.250.29-0.10-25.64%5672036.52%
META240621P004650002024-06-14 3:58PM EDT465.000.320.300.33-0.15-31.91%2973,26135.43%
META240621P004675002024-06-14 3:46PM EDT467.500.360.340.38-0.16-30.77%8257334.38%
META240621P004700002024-06-14 3:58PM EDT470.000.430.410.44-0.21-32.81%6315,61733.37%
META240621P004725002024-06-14 3:59PM EDT472.500.500.480.52-0.20-28.57%1381,00232.45%
META240621P004750002024-06-14 3:59PM EDT475.000.600.580.63-0.30-33.33%6617,81231.71%
META240621P004775002024-06-14 3:59PM EDT477.500.750.710.76-0.27-26.47%26869830.91%
META240621P004800002024-06-14 3:59PM EDT480.000.900.870.92-0.38-29.69%2,2628,70430.13%
META240621P004825002024-06-14 3:59PM EDT482.501.131.081.14-0.36-24.16%28774929.55%
META240621P004850002024-06-14 3:59PM EDT485.001.391.341.42-0.38-21.47%9263,11629.05%
META240621P004875002024-06-14 3:57PM EDT487.501.801.661.77-0.37-17.05%43242428.59%
META240621P004900002024-06-14 3:58PM EDT490.002.122.072.17-0.62-22.63%2,3038,97728.00%
META240621P004925002024-06-14 3:58PM EDT492.502.762.562.68-0.44-13.75%36148327.56%
META240621P004950002024-06-14 3:59PM EDT495.003.303.153.30-0.55-14.29%1,3212,78227.16%
META240621P004975002024-06-14 3:59PM EDT497.503.953.854.05-0.63-13.76%63483526.83%
META240621P005000002024-06-14 3:59PM EDT500.004.854.754.95-0.65-11.82%8,7787,37426.59%
META240621P005025002024-06-14 3:58PM EDT502.505.805.806.00-0.65-10.08%1,88185126.40%
META240621P005050002024-06-14 3:59PM EDT505.007.076.957.20-0.88-11.07%1,0231,44126.24%
META240621P005075002024-06-14 3:54PM EDT507.509.458.208.55+0.40+4.42%38953026.09%
META240621P005100002024-06-14 3:57PM EDT510.0010.309.6510.30-0.25-2.37%1,9793,07026.98%
META240621P005125002024-06-14 2:21PM EDT512.5012.4311.3011.75-2.07-14.28%9616926.07%
META240621P005150002024-06-14 3:25PM EDT515.0013.1512.9513.65-0.68-4.92%2397226.56%
META240621P005175002024-06-13 11:08AM EDT517.5014.3414.8015.60-1.80-11.15%22526.80%
META240621P005200002024-06-14 3:16PM EDT520.0017.7716.9017.65+0.14+0.79%131,25727.05%
META240621P005225002024-06-12 9:33AM EDT522.5015.1018.8019.950.00--128.38%
META240621P005250002024-06-14 12:13PM EDT525.0023.4521.2021.95+1.82+8.41%44,71527.37%
META240621P005300002024-06-14 3:56PM EDT530.0027.1025.7526.55+1.05+4.03%1234528.19%
META240621P005350002024-06-07 3:50PM EDT535.0042.0530.4031.400.00-15830.37%
META240621P005375002024-06-14 9:40AM EDT537.5033.0032.8533.75-0.50-1.49%1130.18%
META240621P005400002024-06-14 10:05AM EDT540.0035.6035.3536.25-0.05-0.14%69531.91%
META240621P005425002024-06-13 3:40PM EDT542.5037.9037.5539.050.00-1137.67%
META240621P005450002024-06-07 3:52PM EDT545.0052.0040.0541.450.00-3338.21%
META240621P005500002024-06-12 9:58AM EDT550.0045.1045.1546.500.00-2542.36%
META240621P005550002024-06-14 3:43PM EDT555.0051.5050.2051.20-28.90-35.95%2040.82%
META240621P005600002024-06-14 3:16PM EDT560.0056.0055.4056.10-2.21-3.80%50141.60%
META240621P005650002024-04-26 3:40PM EDT565.00121.2586.3087.450.00-3650186.29%
META240621P005700002024-05-17 11:08AM EDT570.0099.7065.1566.500.00-1055.57%
META240621P005750002024-04-26 3:40PM EDT575.00131.3596.3097.500.00-1300197.50%
META240621P005800002024-06-11 3:58PM EDT580.0073.0075.1576.500.00-2461.79%
META240621P005850002024-05-31 3:43PM EDT585.00122.4980.0581.550.00-2065.67%
META240621P005900002024-06-14 3:42PM EDT590.0086.3385.1586.45+3.33+4.01%2266.85%
META240621P005950002024-06-14 3:42PM EDT595.0091.3590.0591.45-61.20-40.12%2069.73%
META240621P006000002024-05-07 1:35PM EDT600.00131.00105.50106.900.00-10149.27%
META240621P006050002024-04-18 3:20PM EDT605.00107.56132.30133.800.00--0254.30%
META240621P006100002024-04-25 9:51AM EDT610.00183.40131.30132.400.00-10232.61%
META240621P006150002024-04-25 3:52PM EDT615.00173.48136.25137.450.00--0237.27%
META240621P006200002024-04-25 3:41PM EDT620.00179.85141.30142.450.00-100241.97%
META240621P006250002024-04-25 3:48PM EDT625.00185.40146.25147.450.00-300246.36%
META240621P006300002024-05-10 10:24AM EDT630.00157.05136.70137.500.00-20178.56%
META240621P006350002024-04-25 3:52PM EDT635.00193.70156.25157.450.00-220255.15%
META240621P006400002024-04-25 3:46PM EDT640.00198.50161.30162.400.00-3600259.44%
META240621P006450002024-05-17 2:01PM EDT645.00173.97140.00141.450.00-2096.48%
META240621P006500002024-04-25 3:48PM EDT650.00209.60171.30172.450.00-300267.92%
META240621P006550002024-06-11 2:16PM EDT655.00150.90149.95151.450.00-920101.42%
META240621P006600002024-06-11 1:44PM EDT660.00157.13155.10156.400.00-1200102.49%
META240621P006650002024-06-14 3:18PM EDT665.00160.88160.35161.25-0.51-0.32%1016100.20%
META240621P006700002024-06-11 1:38PM EDT670.00167.03165.15166.400.00-1630107.18%
META240621P006750002024-06-14 3:18PM EDT675.00170.82170.35171.25-0.79-0.46%3050104.69%
META240621P006800002024-06-14 3:18PM EDT680.00175.84175.35176.20-0.29-0.16%70100105.03%
META240621P006850002024-06-11 2:17PM EDT685.00181.14180.30181.300.00--10110.89%
META240621P006900002024-06-14 3:18PM EDT690.00185.85185.40186.20+0.56+0.30%4665109.33%
META240621P006950002024-06-11 2:25PM EDT695.00190.38190.30191.300.00-22210115.23%
META240621P007000002024-06-11 2:30PM EDT700.00194.99195.15196.450.00-2540122.27%
META240621P007050002024-06-11 2:34PM EDT705.00199.65200.05201.550.00-2760127.30%
META240621P007100002024-06-11 3:58PM EDT710.00203.07205.15206.450.00--0126.61%
META240621P007150002024-06-11 2:46PM EDT715.00209.08210.00211.450.00--0128.76%
META240621P007200002024-06-14 3:18PM EDT720.00215.89215.35216.20+2.23+1.04%2436121.78%
META240621P007250002024-06-11 3:52PM EDT725.00218.92220.05221.450.00--0133.01%
META240621P007300002024-06-12 9:44AM EDT730.00221.92225.35226.250.00-2010127.93%
META240621P007350002024-06-14 3:18PM EDT735.00230.92230.35231.25+6.69+2.98%1020129.88%
META240621P007400002024-06-14 3:34PM EDT740.00235.70235.35236.20+2.82+1.21%4468129.64%
META240621P007450002024-06-11 3:38PM EDT745.00238.91240.00241.450.00--0141.21%
META240621P007500002024-06-14 3:42PM EDT750.00246.28245.30246.30+2.70+1.11%86137.79%
META240621P007550002024-06-14 3:42PM EDT755.00251.30250.20251.35+2.43+0.98%60141.70%
META240621P007600002024-06-11 3:27PM EDT760.00253.50255.15256.350.00-1780143.65%
META240621P007650002024-06-11 11:53AM EDT765.00264.19260.05261.450.00-960149.17%
META240621P007700002024-06-11 11:47AM EDT770.00268.89265.15266.450.00-320151.07%
META240621P007800002024-06-11 11:45AM EDT780.00278.83275.15276.450.00-100154.93%
META240621P007900002024-04-25 3:52PM EDT790.00348.73311.30312.350.00-10364.43%
META240621P008000002024-04-25 3:52PM EDT800.00358.75321.30322.400.00-10370.36%
META240621P008100002024-03-27 3:55PM EDT810.00316.22365.50368.100.00-100532.77%
META240621P008200002024-04-10 9:51AM EDT820.00302.90342.95344.650.00--0391.53%
META240621P008600002024-04-10 9:51AM EDT860.00342.90382.95384.650.00--0413.06%
META240621P008800002024-04-25 9:31AM EDT880.00459.00401.25402.350.00--0412.81%