UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.44 +1.30 (+1.69%) GOLD FUTURES
1,889.00 +4.20 (+0.22%) DOW
34,004.46 -152.23 (-0.45%) BTC-GBP
18,928.61 -276.30 (-1.44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616C00005000 | 2023-02-02 1:37PM EST | 5.00 | 190.98 | 180.20 | 181.10 | 0.00 | - | 4 | 86 | 287.11% |
| META230616C00010000 | 2022-10-27 2:02PM EST | 10.00 | 88.00 | 101.30 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| META230616C00015000 | 2022-11-03 8:50AM EST | 15.00 | 74.83 | 108.55 | 109.45 | 0.00 | - | - | 2 | 0.00% |
| META230616C00020000 | 2022-11-03 12:40PM EST | 20.00 | 70.48 | 103.70 | 104.55 | 0.00 | - | - | 1 | 0.00% |
| META230616C00025000 | 2022-10-28 9:57AM EST | 25.00 | 75.00 | 86.85 | 87.75 | 0.00 | - | 2 | 0 | 0.00% |
| META230616C00030000 | 2022-12-01 12:30PM EST | 30.00 | 90.95 | 90.70 | 91.70 | 0.00 | - | 1 | 6 | 0.00% |
| META230616C00035000 | 2022-11-03 12:07PM EST | 35.00 | 56.60 | 89.25 | 90.15 | 0.00 | - | 6 | 8 | 0.00% |
| META230616C00040000 | 2022-11-14 3:21PM EST | 40.00 | 76.27 | 82.75 | 83.30 | 0.00 | - | 2 | 34 | 0.00% |
| META230616C00045000 | 2023-01-03 3:11PM EST | 45.00 | 81.80 | 143.00 | 145.40 | 0.00 | - | 2 | 9 | 179.39% |
| META230616C00050000 | 2023-02-08 11:35AM EST | 50.00 | 135.21 | 136.15 | 136.90 | -4.93 | -3.52% | 36 | 240 | 126.12% |
| META230616C00055000 | 2023-02-02 1:37PM EST | 55.00 | 141.84 | 131.40 | 132.20 | 0.00 | - | 4 | 36 | 122.63% |
| META230616C00060000 | 2023-02-03 12:18PM EST | 60.00 | 134.00 | 126.50 | 127.25 | 0.00 | - | 3 | 101 | 115.63% |
| META230616C00065000 | 2023-02-07 11:29AM EST | 65.00 | 125.26 | 121.50 | 122.20 | 0.00 | - | 1 | 22 | 107.67% |
| META230616C00070000 | 2023-02-07 2:03PM EST | 70.00 | 120.98 | 116.70 | 117.35 | 0.00 | - | 2 | 161 | 103.17% |
| META230616C00075000 | 2023-02-08 11:24AM EST | 75.00 | 110.05 | 111.90 | 112.65 | -5.96 | -5.14% | 1 | 262 | 99.68% |
| META230616C00080000 | 2023-02-02 2:09PM EST | 80.00 | 115.95 | 106.85 | 107.60 | 0.00 | - | 7 | 201 | 92.77% |
| META230616C00085000 | 2023-02-08 11:24AM EST | 85.00 | 100.15 | 102.00 | 102.75 | -5.67 | -5.36% | 1 | 93 | 88.48% |
| META230616C00090000 | 2023-02-07 12:53PM EST | 90.00 | 104.00 | 97.15 | 97.90 | 0.00 | - | 3 | 2,741 | 84.28% |
| META230616C00095000 | 2023-02-07 9:45AM EST | 95.00 | 93.50 | 92.40 | 93.10 | 0.00 | - | 10 | 1,406 | 80.86% |
| META230616C00100000 | 2023-02-08 12:17PM EST | 100.00 | 87.90 | 87.60 | 88.30 | -7.10 | -7.47% | 5 | 8,084 | 77.21% |
| META230616C00105000 | 2023-02-08 12:23PM EST | 105.00 | 83.37 | 82.90 | 83.55 | -2.68 | -3.11% | 1 | 1,863 | 74.13% |
| META230616C00110000 | 2023-02-08 12:23PM EST | 110.00 | 78.65 | 78.30 | 78.85 | -6.56 | -7.70% | 1 | 3,219 | 71.48% |
| META230616C00115000 | 2023-02-08 12:00PM EST | 115.00 | 73.30 | 73.70 | 74.40 | -6.38 | -8.01% | 1 | 3,738 | 69.42% |
| META230616C00120000 | 2023-02-08 10:16AM EST | 120.00 | 68.21 | 69.10 | 69.60 | -3.39 | -4.73% | 17 | 6,742 | 66.21% |
| META230616C00125000 | 2023-02-08 1:34PM EST | 125.00 | 64.17 | 64.45 | 64.90 | -5.38 | -7.74% | 8 | 7,159 | 63.09% |
| META230616C00130000 | 2023-02-08 1:53PM EST | 130.00 | 59.40 | 60.05 | 60.80 | -7.42 | -11.10% | 12 | 5,103 | 61.80% |
| META230616C00135000 | 2023-02-08 12:50PM EST | 135.00 | 55.96 | 55.75 | 56.15 | -5.04 | -8.26% | 10 | 5,344 | 59.25% |
| META230616C00140000 | 2023-02-08 11:49AM EST | 140.00 | 51.24 | 51.65 | 52.05 | -5.25 | -9.29% | 22 | 5,093 | 57.95% |
| META230616C00145000 | 2023-02-08 11:40AM EST | 145.00 | 46.50 | 47.50 | 47.90 | -5.50 | -10.58% | 19 | 3,034 | 56.13% |
| META230616C00150000 | 2023-02-08 12:40PM EST | 150.00 | 43.16 | 43.40 | 44.00 | -5.72 | -11.70% | 18 | 5,168 | 54.53% |
| META230616C00155000 | 2023-02-08 2:18PM EST | 155.00 | 40.10 | 39.70 | 40.10 | -3.70 | -8.45% | 692 | 3,458 | 53.20% |
| META230616C00160000 | 2023-02-08 1:16PM EST | 160.00 | 36.31 | 36.15 | 36.40 | -4.60 | -11.24% | 3,073 | 8,072 | 52.03% |
| META230616C00165000 | 2023-02-08 1:50PM EST | 165.00 | 32.23 | 32.75 | 33.00 | -5.49 | -14.55% | 23 | 5,622 | 51.07% |
| META230616C00170000 | 2023-02-08 11:46AM EST | 170.00 | 29.25 | 29.50 | 29.70 | -4.90 | -14.35% | 750 | 3,639 | 50.04% |
| META230616C00175000 | 2023-02-08 1:10PM EST | 175.00 | 26.91 | 26.55 | 26.70 | -3.20 | -10.63% | 70 | 2,767 | 49.52% |
| META230616C00180000 | 2023-02-08 1:09PM EST | 180.00 | 24.20 | 23.80 | 23.95 | -3.84 | -13.69% | 67 | 10,174 | 48.94% |
| META230616C00185000 | 2023-02-08 1:39PM EST | 185.00 | 20.95 | 21.15 | 21.35 | -4.25 | -16.87% | 108 | 3,316 | 48.30% |
| META230616C00190000 | 2023-02-08 2:02PM EST | 190.00 | 18.30 | 18.75 | 18.90 | -3.79 | -17.16% | 532 | 4,028 | 47.59% |
| META230616C00195000 | 2023-02-08 1:50PM EST | 195.00 | 16.00 | 16.55 | 16.70 | -3.50 | -17.95% | 243 | 3,476 | 47.04% |
| META230616C00200000 | 2023-02-08 2:19PM EST | 200.00 | 14.62 | 14.50 | 14.60 | -2.98 | -16.93% | 521 | 15,411 | 46.32% |
| META230616C00205000 | 2023-02-08 1:08PM EST | 205.00 | 13.00 | 12.75 | 12.85 | -2.65 | -16.93% | 43 | 4,216 | 46.01% |
| META230616C00210000 | 2023-02-08 2:16PM EST | 210.00 | 11.25 | 11.05 | 11.20 | -2.50 | -18.18% | 162 | 4,792 | 45.56% |
| META230616C00215000 | 2023-02-08 12:40PM EST | 215.00 | 9.55 | 9.70 | 9.80 | -2.25 | -19.07% | 97 | 7,257 | 45.33% |
| META230616C00220000 | 2023-02-08 2:04PM EST | 220.00 | 8.25 | 8.40 | 8.55 | -2.17 | -20.83% | 75 | 5,762 | 45.12% |
| META230616C00225000 | 2023-02-08 12:50PM EST | 225.00 | 7.30 | 7.25 | 7.40 | -1.88 | -20.48% | 243 | 2,389 | 44.82% |
| META230616C00230000 | 2023-02-08 12:40PM EST | 230.00 | 6.30 | 6.35 | 6.40 | -1.74 | -21.64% | 129 | 6,380 | 44.59% |
| META230616C00235000 | 2023-02-08 2:16PM EST | 235.00 | 5.55 | 5.50 | 5.60 | -1.57 | -22.05% | 167 | 606 | 44.62% |
| META230616C00240000 | 2023-02-08 1:42PM EST | 240.00 | 4.65 | 4.70 | 4.80 | -1.53 | -24.76% | 109 | 4,924 | 44.35% |
| META230616C00245000 | 2023-02-08 12:34PM EST | 245.00 | 4.14 | 4.10 | 4.20 | -1.16 | -21.89% | 48 | 1,299 | 44.45% |
| META230616C00250000 | 2023-02-08 2:18PM EST | 250.00 | 3.60 | 3.55 | 3.65 | -1.05 | -22.58% | 268 | 6,498 | 44.45% |
| META230616C00255000 | 2023-02-08 11:32AM EST | 255.00 | 2.91 | 3.10 | 3.15 | -1.19 | -29.02% | 24 | 3,548 | 44.39% |
| META230616C00260000 | 2023-02-08 12:44PM EST | 260.00 | 2.67 | 2.70 | 2.74 | -0.73 | -21.47% | 40 | 1,366 | 44.43% |
| META230616C00265000 | 2023-02-08 1:33PM EST | 265.00 | 2.29 | 2.34 | 2.39 | -0.81 | -26.13% | 14 | 331 | 44.53% |
| META230616C00270000 | 2023-02-08 1:46PM EST | 270.00 | 1.98 | 2.03 | 2.08 | -0.62 | -23.85% | 57 | 2,468 | 44.60% |
| META230616C00275000 | 2023-02-08 10:11AM EST | 275.00 | 2.00 | 1.77 | 1.82 | -0.38 | -15.97% | 1 | 501 | 44.73% |
| META230616C00280000 | 2023-02-08 12:10PM EST | 280.00 | 1.53 | 1.55 | 1.60 | -0.35 | -18.62% | 12 | 1,899 | 44.90% |
| META230616C00285000 | 2023-02-08 1:52PM EST | 285.00 | 1.30 | 1.35 | 1.39 | -0.54 | -29.35% | 10 | 3,008 | 44.95% |
| META230616C00290000 | 2023-02-08 11:28AM EST | 290.00 | 1.10 | 1.19 | 1.23 | -0.50 | -31.25% | 21 | 1,754 | 45.18% |
| META230616C00295000 | 2023-02-08 12:47PM EST | 295.00 | 1.05 | 1.04 | 1.08 | -0.07 | -6.25% | 17 | 183 | 45.31% |
| META230616C00300000 | 2023-02-08 1:43PM EST | 300.00 | 0.90 | 0.91 | 0.95 | -0.32 | -26.23% | 247 | 4,934 | 45.46% |
| META230616C00305000 | 2023-02-08 9:57AM EST | 305.00 | 0.89 | 0.81 | 0.84 | -0.23 | -20.54% | 2 | 629 | 45.65% |
| META230616C00310000 | 2023-02-07 3:40PM EST | 310.00 | 0.99 | 0.71 | 0.75 | 0.00 | - | 424 | 692 | 45.90% |
| META230616C00315000 | 2023-02-08 11:27AM EST | 315.00 | 0.58 | 0.63 | 0.66 | -0.36 | -38.30% | 11 | 790 | 46.05% |
| META230616C00320000 | 2023-02-06 3:55PM EST | 320.00 | 0.63 | 0.56 | 0.59 | 0.00 | - | 20 | 748 | 46.27% |
| META230616C00325000 | 2023-02-07 10:34AM EST | 325.00 | 0.64 | 0.50 | 0.53 | 0.00 | - | 30 | 798 | 46.53% |
| META230616C00330000 | 2023-02-07 2:08PM EST | 330.00 | 0.59 | 0.45 | 0.48 | 0.00 | - | 13 | 2,140 | 46.85% |
| META230616C00335000 | 2023-02-08 10:53AM EST | 335.00 | 0.41 | 0.41 | 0.43 | -0.09 | -18.00% | 1 | 3,115 | 47.07% |
| META230616C00340000 | 2023-02-06 2:26PM EST | 340.00 | 0.44 | 0.37 | 0.39 | 0.00 | - | 45 | 1,011 | 47.34% |
| META230616C00345000 | 2023-02-06 2:33PM EST | 345.00 | 0.40 | 0.33 | 0.35 | 0.00 | - | 23 | 1,087 | 47.56% |
| META230616C00350000 | 2023-02-08 11:34AM EST | 350.00 | 0.30 | 0.29 | 0.32 | -0.12 | -28.57% | 1 | 4,039 | 47.85% |
| META230616C00355000 | 2023-02-07 12:11PM EST | 355.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 1 | 238 | 48.10% |
| META230616C00360000 | 2023-02-06 3:42PM EST | 360.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 17 | 1,066 | 48.29% |
| META230616C00365000 | 2023-02-03 9:51AM EST | 365.00 | 0.41 | 0.22 | 0.24 | 0.00 | - | 1 | 228 | 48.63% |
| META230616C00370000 | 2023-02-07 1:13PM EST | 370.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 3 | 827 | 48.88% |
| META230616C00375000 | 2023-02-08 9:37AM EST | 375.00 | 0.25 | 0.17 | 0.20 | -0.02 | -7.41% | 2 | 1,167 | 49.12% |
| META230616C00380000 | 2023-02-08 12:35PM EST | 380.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 6 | 4,326 | 49.27% |
| META230616C00385000 | 2023-02-06 10:45AM EST | 385.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 5 | 256 | 50.00% |
| META230616C00390000 | 2023-02-07 2:13PM EST | 390.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 112 | 2,217 | 50.10% |
| META230616C00395000 | 2023-02-08 10:27AM EST | 395.00 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 1 | 1,308 | 50.00% |
| META230616C00400000 | 2023-02-08 11:26AM EST | 400.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 1 | 3,240 | 50.10% |
| META230616C00405000 | 2023-02-03 12:48PM EST | 405.00 | 0.19 | 0.10 | 0.13 | 0.00 | - | 1 | 465 | 50.34% |
| META230616C00410000 | 2023-02-03 9:55AM EST | 410.00 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 5 | 879 | 50.29% |
| META230616C00415000 | 2023-02-03 9:37AM EST | 415.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 187 | 50.68% |
| META230616C00420000 | 2023-02-06 3:51PM EST | 420.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 22 | 2,044 | 50.68% |
| META230616C00425000 | 2023-02-06 2:56PM EST | 425.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 137 | 50.68% |
| META230616C00430000 | 2023-02-07 10:37AM EST | 430.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 10 | 226 | 50.59% |
| META230616C00435000 | 2023-02-07 2:50PM EST | 435.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 11 | 251 | 51.17% |
| META230616C00440000 | 2023-02-07 10:39AM EST | 440.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 20 | 699 | 50.98% |
| META230616C00445000 | 2023-02-06 9:45AM EST | 445.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 1 | 773 | 51.56% |
| META230616C00450000 | 2023-02-03 1:29PM EST | 450.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 40 | 3,009 | 51.17% |
| META230616C00460000 | 2023-02-02 1:04PM EST | 460.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 218 | 52.34% |
| META230616C00470000 | 2023-02-03 11:14AM EST | 470.00 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 10 | 74 | 52.15% |
| META230616C00480000 | 2023-02-03 3:57PM EST | 480.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 618 | 52.54% |
| META230616C00490000 | 2023-02-06 1:02PM EST | 490.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 639 | 53.52% |
| META230616C00500000 | 2023-02-03 10:19AM EST | 500.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 3 | 3,335 | 54.49% |
| META230616C00510000 | 2023-02-08 2:06PM EST | 510.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 105 | 54.69% |
| META230616C00520000 | 2023-02-07 12:23PM EST | 520.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 363 | 54.69% |
| META230616C00530000 | 2022-12-02 2:38PM EST | 530.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 342 | 54.30% |
| META230616C00540000 | 2022-11-18 9:55AM EST | 540.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 270 | 56.25% |
| META230616C00550000 | 2023-02-02 9:41AM EST | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 58.20% |
| META230616C00560000 | 2022-12-01 11:45AM EST | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 465 | 57.03% |
| META230616C00570000 | 2023-02-07 9:30AM EST | 570.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 648 | 59.77% |
| META230616C00580000 | 2022-11-17 3:41PM EST | 580.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 256 | 59.77% |
| META230616C00590000 | 2023-02-01 9:42AM EST | 590.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 573 | 61.33% |
| META230616C00600000 | 2023-02-07 2:41PM EST | 600.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 116 | 1,555 | 60.16% |
| META230616C00650000 | 2023-02-07 2:40PM EST | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,416 | 63.28% |
| META230616C00700000 | 2023-02-07 2:41PM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,381 | 62.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00005000 | 2023-01-20 10:48AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 292 | 187.50% |
| META230616P00010000 | 2023-01-12 11:35AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 385 | 150.00% |
| META230616P00015000 | 2023-02-06 9:36AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 414 | 128.13% |
| META230616P00020000 | 2023-02-06 2:16PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 283 | 112.50% |
| META230616P00025000 | 2023-02-06 2:15PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 409 | 103.13% |
| META230616P00030000 | 2023-02-08 10:38AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 949 | 98.44% |
| META230616P00035000 | 2023-02-08 10:20AM EST | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,804 | 92.19% |
| META230616P00040000 | 2023-02-08 9:42AM EST | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,220 | 89.06% |
| META230616P00045000 | 2023-02-08 10:13AM EST | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 1,081 | 85.16% |
| META230616P00050000 | 2023-02-08 11:35AM EST | 50.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 39 | 2,361 | 81.05% |
| META230616P00055000 | 2023-02-08 12:17PM EST | 55.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 59 | 1,499 | 78.32% |
| META230616P00060000 | 2023-02-08 10:00AM EST | 60.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 234 | 4,940 | 74.61% |
| META230616P00065000 | 2023-02-08 10:28AM EST | 65.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 1 | 4,366 | 71.68% |
| META230616P00070000 | 2023-02-08 11:53AM EST | 70.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 136 | 6,519 | 68.75% |
| META230616P00075000 | 2023-02-08 12:17PM EST | 75.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 140 | 8,488 | 66.11% |
| META230616P00080000 | 2023-02-08 12:05PM EST | 80.00 | 0.24 | 0.21 | 0.23 | +0.02 | +9.09% | 117 | 5,194 | 64.11% |
| META230616P00085000 | 2023-02-08 12:17PM EST | 85.00 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 124 | 7,939 | 61.62% |
| META230616P00090000 | 2023-02-08 12:35PM EST | 90.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 40 | 7,144 | 59.77% |
| META230616P00095000 | 2023-02-08 1:51PM EST | 95.00 | 0.47 | 0.44 | 0.46 | -0.02 | -4.08% | 7 | 5,231 | 57.96% |
| META230616P00100000 | 2023-02-08 2:04PM EST | 100.00 | 0.58 | 0.57 | 0.59 | +0.08 | +16.00% | 854 | 7,689 | 56.40% |
| META230616P00105000 | 2023-02-08 1:27PM EST | 105.00 | 0.74 | 0.73 | 0.76 | +0.07 | +10.45% | 21 | 4,011 | 54.93% |
| META230616P00110000 | 2023-02-08 2:05PM EST | 110.00 | 0.97 | 0.94 | 0.97 | +0.09 | +10.23% | 8 | 4,165 | 53.59% |
| META230616P00115000 | 2023-02-08 1:27PM EST | 115.00 | 1.23 | 1.20 | 1.24 | +0.16 | +14.95% | 64 | 7,261 | 52.37% |
| META230616P00120000 | 2023-02-08 2:12PM EST | 120.00 | 1.56 | 1.53 | 1.56 | +0.25 | +19.08% | 103 | 12,775 | 51.18% |
| META230616P00125000 | 2023-02-08 1:27PM EST | 125.00 | 1.95 | 1.92 | 1.97 | +0.30 | +18.18% | 1,410 | 11,115 | 50.09% |
| META230616P00130000 | 2023-02-08 2:19PM EST | 130.00 | 2.44 | 2.42 | 2.46 | +0.34 | +16.19% | 103 | 8,187 | 49.21% |
| META230616P00135000 | 2023-02-08 12:30PM EST | 135.00 | 3.05 | 2.99 | 3.05 | +0.50 | +19.61% | 16 | 4,876 | 48.23% |
| META230616P00140000 | 2023-02-08 2:13PM EST | 140.00 | 3.75 | 3.70 | 3.75 | +0.65 | +20.97% | 125 | 6,957 | 47.27% |
| META230616P00145000 | 2023-02-08 2:09PM EST | 145.00 | 4.65 | 4.50 | 4.60 | +0.75 | +19.23% | 35 | 3,956 | 46.45% |
| META230616P00150000 | 2023-02-08 2:09PM EST | 150.00 | 5.65 | 5.50 | 5.55 | +1.05 | +22.83% | 237 | 7,234 | 45.50% |
| META230616P00155000 | 2023-02-08 2:11PM EST | 155.00 | 6.75 | 6.65 | 6.75 | +1.05 | +18.42% | 80 | 2,816 | 44.89% |
| META230616P00160000 | 2023-02-08 2:05PM EST | 160.00 | 8.10 | 7.95 | 8.00 | +1.30 | +19.12% | 267 | 6,193 | 43.93% |
| META230616P00165000 | 2023-02-08 2:10PM EST | 165.00 | 9.60 | 9.45 | 9.55 | +1.45 | +17.79% | 47 | 3,683 | 43.34% |
| META230616P00170000 | 2023-02-08 2:16PM EST | 170.00 | 11.10 | 11.10 | 11.25 | +1.60 | +16.84% | 70 | 1,794 | 42.64% |
| META230616P00175000 | 2023-02-08 12:28PM EST | 175.00 | 13.15 | 13.05 | 13.10 | +1.97 | +17.62% | 577 | 1,037 | 41.83% |
| META230616P00180000 | 2023-02-08 2:16PM EST | 180.00 | 15.10 | 15.15 | 15.30 | +2.10 | +16.15% | 202 | 4,117 | 41.36% |
| META230616P00185000 | 2023-02-08 12:27PM EST | 185.00 | 17.62 | 17.50 | 17.60 | +2.47 | +16.30% | 592 | 1,506 | 40.64% |
| META230616P00190000 | 2023-02-08 1:50PM EST | 190.00 | 20.55 | 20.00 | 20.15 | +3.35 | +19.48% | 150 | 1,159 | 40.00% |
| META230616P00195000 | 2023-02-08 11:12AM EST | 195.00 | 23.75 | 22.75 | 22.90 | +3.30 | +16.14% | 19 | 849 | 39.33% |
| META230616P00200000 | 2023-02-08 1:01PM EST | 200.00 | 25.70 | 25.85 | 26.00 | +2.40 | +10.30% | 43 | 2,024 | 38.97% |
| META230616P00205000 | 2023-02-08 10:50AM EST | 205.00 | 29.24 | 28.95 | 29.20 | +3.49 | +13.55% | 18 | 462 | 38.38% |
| META230616P00210000 | 2023-02-08 1:24PM EST | 210.00 | 32.46 | 32.30 | 32.60 | +2.36 | +7.84% | 28 | 409 | 37.78% |
| META230616P00215000 | 2023-02-08 11:17AM EST | 215.00 | 37.10 | 35.95 | 36.35 | +5.30 | +16.67% | 3 | 120 | 37.59% |
| META230616P00220000 | 2023-02-07 1:39PM EST | 220.00 | 38.55 | 39.35 | 39.95 | 0.00 | - | 19 | 211 | 36.52% |
| META230616P00225000 | 2023-02-07 3:22PM EST | 225.00 | 40.15 | 43.40 | 43.85 | 0.00 | - | 33 | 51 | 35.77% |
| META230616P00230000 | 2023-02-08 11:41AM EST | 230.00 | 49.00 | 47.70 | 48.30 | +3.45 | +7.57% | 11 | 673 | 36.33% |
| META230616P00235000 | 2023-02-03 10:38AM EST | 235.00 | 47.85 | 51.95 | 52.30 | 0.00 | - | 1 | 4 | 34.88% |
| META230616P00240000 | 2023-02-02 2:30PM EST | 240.00 | 51.10 | 56.25 | 56.85 | 0.00 | - | 275 | 133 | 35.05% |
| META230616P00245000 | 2023-02-07 9:55AM EST | 245.00 | 60.50 | 60.55 | 61.40 | 0.00 | - | 45 | 86 | 34.85% |
| META230616P00250000 | 2023-02-08 1:12PM EST | 250.00 | 65.27 | 65.25 | 65.80 | +3.67 | +5.96% | 9 | 850 | 33.30% |
| META230616P00255000 | 2023-02-02 1:30PM EST | 255.00 | 61.44 | 69.80 | 70.60 | 0.00 | - | 199 | 97 | 33.62% |
| META230616P00260000 | 2023-02-08 10:26AM EST | 260.00 | 74.40 | 74.45 | 75.15 | +1.51 | +2.07% | 3 | 781 | 31.42% |
| META230616P00265000 | 2023-02-03 3:41PM EST | 265.00 | 77.85 | 79.30 | 80.15 | 0.00 | - | 300 | 906 | 32.81% |
| META230616P00270000 | 2023-02-06 1:12PM EST | 270.00 | 83.90 | 83.95 | 84.90 | 0.00 | - | 4 | 3,361 | 31.08% |
| META230616P00275000 | 2023-02-07 2:26PM EST | 275.00 | 85.43 | 89.00 | 89.90 | 0.00 | - | 2 | 408 | 32.32% |
| META230616P00280000 | 2023-02-07 3:15PM EST | 280.00 | 89.94 | 94.05 | 94.75 | 0.00 | - | 8 | 859 | 30.66% |
| META230616P00285000 | 2023-02-03 3:54PM EST | 285.00 | 97.62 | 99.00 | 99.85 | 0.00 | - | 8 | 29 | 33.86% |
| META230616P00290000 | 2023-02-02 2:00PM EST | 290.00 | 95.09 | 103.95 | 104.85 | 0.00 | - | 274 | 0 | 35.01% |
| META230616P00295000 | 2023-02-06 9:32AM EST | 295.00 | 106.50 | 108.95 | 109.80 | 0.00 | - | 2 | 0 | 35.11% |
| META230616P00300000 | 2023-02-06 9:31AM EST | 300.00 | 112.78 | 113.95 | 114.80 | 0.00 | - | 1 | 0 | 36.13% |
| META230616P00305000 | 2023-02-02 11:27AM EST | 305.00 | 114.16 | 118.95 | 119.85 | 0.00 | - | 690 | 0 | 38.23% |
| META230616P00310000 | 2023-02-07 2:26PM EST | 310.00 | 120.18 | 123.85 | 124.75 | 0.00 | - | 4 | 0 | 36.96% |
| META230616P00315000 | 2023-02-06 9:34AM EST | 315.00 | 126.78 | 128.90 | 129.80 | 0.00 | - | 2 | 0 | 39.21% |
| META230616P00320000 | 2023-02-06 9:35AM EST | 320.00 | 130.48 | 133.85 | 134.80 | 0.00 | - | 2 | 0 | 40.19% |
| META230616P00325000 | 2023-02-02 2:21PM EST | 325.00 | 131.90 | 138.90 | 139.80 | 0.00 | - | 348 | 0 | 41.11% |
| META230616P00330000 | 2023-02-06 10:16AM EST | 330.00 | 141.52 | 143.85 | 144.75 | 0.00 | - | 1 | 0 | 40.72% |
| META230616P00335000 | 2023-02-02 2:17PM EST | 335.00 | 141.45 | 148.90 | 149.80 | 0.00 | - | 242 | 0 | 42.97% |
| META230616P00340000 | 2023-02-02 3:24PM EST | 340.00 | 150.56 | 153.90 | 154.85 | 0.00 | - | 403 | 0 | 45.07% |
| META230616P00345000 | 2023-02-02 2:16PM EST | 345.00 | 151.82 | 158.85 | 159.80 | 0.00 | - | 220 | 0 | 44.78% |
| META230616P00350000 | 2023-02-07 12:23PM EST | 350.00 | 160.25 | 163.85 | 164.75 | -0.85 | -0.53% | 2 | 0 | 44.24% |
| META230616P00355000 | 2023-02-03 3:05PM EST | 355.00 | 168.00 | 168.85 | 169.75 | 0.00 | - | 200 | 0 | 45.07% |
| META230616P00360000 | 2023-02-08 10:26AM EST | 360.00 | 173.80 | 173.80 | 175.30 | +3.96 | +2.33% | 3 | 0 | 55.84% |
| META230616P00365000 | 2023-02-03 3:41PM EST | 365.00 | 177.24 | 178.90 | 179.80 | 0.00 | - | 544 | 0 | 48.15% |
| META230616P00370000 | 2023-02-06 1:12PM EST | 370.00 | 183.62 | 183.90 | 184.80 | 0.00 | - | 2 | 0 | 48.98% |
| META230616P00375000 | 2023-02-03 3:53PM EST | 375.00 | 187.71 | 188.90 | 189.80 | 0.00 | - | 326 | 0 | 49.76% |
| META230616P00380000 | 2023-02-07 1:34PM EST | 380.00 | 192.11 | 193.80 | 194.70 | 0.00 | - | 5 | 0 | 47.17% |
| META230616P00385000 | 2023-02-03 3:05PM EST | 385.00 | 198.00 | 198.80 | 199.60 | 0.00 | - | 270 | 0 | 40.82% |
| META230616P00390000 | 2023-02-06 9:32AM EST | 390.00 | 201.49 | 203.80 | 204.70 | 0.00 | - | 3 | 0 | 48.63% |
| META230616P00395000 | 2023-02-03 3:06PM EST | 395.00 | 208.20 | 208.90 | 209.80 | 0.00 | - | 180 | 0 | 52.83% |
| META230616P00400000 | 2023-02-03 3:06PM EST | 400.00 | 212.15 | 213.90 | 214.80 | 0.00 | - | 250 | 0 | 53.56% |
| META230616P00405000 | 2023-02-03 3:46PM EST | 405.00 | 218.45 | 218.95 | 219.80 | 0.00 | - | 20 | 0 | 54.30% |
| META230616P00410000 | 2023-02-03 3:46PM EST | 410.00 | 223.47 | 223.85 | 224.75 | 0.00 | - | 16 | 0 | 53.42% |
| META230616P00415000 | 2023-02-03 3:46PM EST | 415.00 | 228.44 | 228.85 | 229.75 | 0.00 | - | 242 | 0 | 54.10% |
| META230616P00420000 | 2023-02-03 9:44AM EST | 420.00 | 228.49 | 233.70 | 234.60 | 0.00 | - | 4 | 0 | 45.31% |
| META230616P00425000 | 2023-02-03 9:30AM EST | 425.00 | 241.49 | 238.85 | 239.75 | 0.00 | - | 1 | 0 | 55.47% |
| META230616P00430000 | 2022-07-21 10:31AM EST | 430.00 | 247.41 | 261.20 | 262.55 | 0.00 | - | 2 | 0 | 137.65% |
| META230616P00435000 | 2023-02-08 10:32AM EST | 435.00 | 250.34 | 248.90 | 249.80 | +5.32 | +2.17% | 1 | 0 | 58.45% |
| META230616P00440000 | 2023-02-03 2:58PM EST | 440.00 | 252.31 | 253.90 | 254.85 | 0.00 | - | 1 | 0 | 60.55% |
| META230616P00445000 | 2023-02-03 3:07PM EST | 445.00 | 258.10 | 258.85 | 259.80 | 0.00 | - | 8 | 0 | 59.77% |
| META230616P00450000 | 2023-02-03 3:06PM EST | 450.00 | 262.19 | 263.85 | 264.75 | 0.00 | - | 35 | 0 | 58.69% |
| META230616P00460000 | 2023-02-03 10:29AM EST | 460.00 | 270.70 | 273.85 | 274.75 | 0.00 | - | 1 | 0 | 59.96% |
| META230616P00470000 | 2022-07-19 1:01PM EST | 470.00 | 294.11 | 294.35 | 294.90 | 0.00 | - | 230 | 0 | 123.32% |
| META230616P00480000 | 2022-07-19 12:26PM EST | 480.00 | 304.87 | 304.35 | 305.05 | 0.00 | - | 120 | 0 | 125.29% |
| META230616P00490000 | 2022-07-19 1:02PM EST | 490.00 | 314.22 | 313.95 | 315.10 | 0.00 | - | 260 | 0 | 126.36% |
| META230616P00500000 | 2022-12-30 12:30PM EST | 500.00 | 380.91 | 347.60 | 348.95 | 0.00 | - | 1 | 0 | 192.53% |
| META230616P00510000 | 2022-07-19 1:07PM EST | 510.00 | 333.86 | 333.90 | 335.00 | 0.00 | - | 22 | 0 | 129.31% |
| META230616P00520000 | 2022-11-23 2:22PM EST | 520.00 | 407.80 | 401.20 | 402.60 | 0.00 | - | 101 | 0 | 273.29% |
| META230616P00530000 | 2022-12-08 2:17PM EST | 530.00 | 414.25 | 399.30 | 400.55 | 0.00 | - | 4 | 0 | 247.58% |
| META230616P00540000 | 2022-07-15 1:49PM EST | 540.00 | 375.23 | 358.85 | 361.05 | 0.00 | - | 42 | 0 | 115.63% |
| META230616P00550000 | 2022-12-08 1:10PM EST | 550.00 | 434.80 | 419.30 | 420.55 | 0.00 | - | 6 | 0 | 250.85% |
| META230616P00560000 | 2022-11-23 2:56PM EST | 560.00 | 447.40 | 441.20 | 442.65 | 0.00 | - | 235 | 0 | 279.86% |
| META230616P00570000 | 2022-12-08 12:45PM EST | 570.00 | 454.85 | 439.35 | 440.50 | 0.00 | - | 2 | 0 | 253.97% |
| META230616P00580000 | 2022-12-08 2:02PM EST | 580.00 | 464.25 | 449.35 | 450.50 | 0.00 | - | 2 | 0 | 255.48% |
| META230616P00590000 | 2022-12-19 9:41AM EST | 590.00 | 473.00 | 456.35 | 457.50 | 0.00 | - | 2 | 0 | 250.13% |
| META230616P00600000 | 2023-01-12 1:01PM EST | 600.00 | 463.05 | 413.85 | 414.85 | 0.00 | - | 2 | 0 | 78.22% |
| META230616P00650000 | 2023-02-07 3:47PM EST | 650.00 | 458.10 | 463.85 | 464.90 | 0.00 | - | 2 | 0 | 84.18% |
| META230616P00700000 | 2023-02-06 3:10PM EST | 700.00 | 514.00 | 513.75 | 514.85 | 0.00 | - | 2 | 0 | 86.72% |
© 2023 Yahoo. All rights reserved.
