UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.48 +1.34 (+1.74%) GOLD FUTURES
1,887.30 +2.50 (+0.13%) DOW
33,925.43 -231.26 (-0.68%) BTC-GBP
18,907.54 -301.76 (-1.57%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119C00005000 | 2023-02-08 1:10PM EST | 5.00 | 181.23 | 179.85 | 181.30 | -2.27 | -1.24% | 15 | 1,495 | 238.48% |
| META240119C00010000 | 2023-02-03 1:28PM EST | 10.00 | 180.49 | 175.00 | 176.45 | 0.00 | - | 20 | 73 | 184.86% |
| META240119C00015000 | 2022-09-22 11:42AM EST | 15.00 | 129.19 | 115.70 | 117.00 | 0.00 | - | 42 | 84 | 0.00% |
| META240119C00020000 | 2022-11-28 10:54AM EST | 20.00 | 90.92 | 97.30 | 99.00 | 0.00 | - | 2 | 54 | 0.00% |
| META240119C00025000 | 2022-11-09 10:07AM EST | 25.00 | 81.33 | 92.20 | 94.30 | 0.00 | - | 1 | 33 | 0.00% |
| META240119C00030000 | 2022-12-30 9:36AM EST | 30.00 | 90.77 | 122.25 | 124.40 | 0.00 | - | 1 | 66 | 0.00% |
| META240119C00035000 | 2023-02-03 10:21AM EST | 35.00 | 158.70 | 151.35 | 152.70 | 0.00 | - | 1 | 8 | 116.46% |
| META240119C00040000 | 2023-01-09 12:08PM EST | 40.00 | 94.07 | 147.20 | 148.55 | 0.00 | - | 5 | 7 | 115.09% |
| META240119C00045000 | 2022-11-21 10:35AM EST | 45.00 | 69.20 | 77.90 | 79.15 | 0.00 | - | 1 | 18 | 0.00% |
| META240119C00050000 | 2023-02-07 2:07PM EST | 50.00 | 142.96 | 137.20 | 138.50 | 0.00 | - | 1 | 467 | 98.52% |
| META240119C00055000 | 2023-02-01 10:14AM EST | 55.00 | 97.50 | 132.70 | 134.10 | 0.00 | - | 1 | 105 | 95.50% |
| META240119C00060000 | 2023-02-07 12:55PM EST | 60.00 | 136.00 | 127.85 | 129.15 | 0.00 | - | 1 | 1,786 | 89.76% |
| META240119C00065000 | 2023-02-03 1:59PM EST | 65.00 | 128.50 | 123.30 | 124.70 | 0.00 | - | 10 | 24 | 86.76% |
| META240119C00070000 | 2023-02-06 12:30PM EST | 70.00 | 120.82 | 118.75 | 120.05 | 0.00 | - | 4 | 2,120 | 83.29% |
| META240119C00075000 | 2023-02-03 12:10PM EST | 75.00 | 122.00 | 114.20 | 115.45 | 0.00 | - | 3 | 379 | 80.08% |
| META240119C00080000 | 2023-02-07 2:49PM EST | 80.00 | 115.57 | 109.60 | 110.85 | 0.00 | - | 3 | 696 | 76.87% |
| META240119C00085000 | 2023-02-03 11:32AM EST | 85.00 | 114.00 | 105.30 | 106.45 | 0.00 | - | 28 | 1,348 | 74.73% |
| META240119C00090000 | 2023-02-07 2:36PM EST | 90.00 | 106.74 | 100.70 | 101.95 | 0.00 | - | 8 | 6,700 | 71.83% |
| META240119C00095000 | 2023-02-06 3:11PM EST | 95.00 | 97.00 | 96.40 | 97.60 | 0.00 | - | 47 | 2,987 | 69.75% |
| META240119C00100000 | 2023-02-08 1:46PM EST | 100.00 | 92.25 | 92.30 | 93.30 | -6.40 | -6.49% | 59 | 11,180 | 68.01% |
| META240119C00105000 | 2023-02-08 2:05PM EST | 105.00 | 88.35 | 88.00 | 89.10 | -0.25 | -0.28% | 1 | 4,244 | 66.03% |
| META240119C00110000 | 2023-02-08 2:05PM EST | 110.00 | 84.12 | 83.80 | 84.95 | -2.83 | -3.25% | 67 | 3,726 | 64.22% |
| META240119C00115000 | 2023-02-08 10:28AM EST | 115.00 | 80.00 | 79.55 | 80.65 | -1.78 | -2.18% | 1 | 4,438 | 62.09% |
| META240119C00120000 | 2023-02-08 2:34PM EST | 120.00 | 76.30 | 75.95 | 76.65 | -4.40 | -5.45% | 6 | 4,531 | 61.05% |
| META240119C00125000 | 2023-02-08 10:48AM EST | 125.00 | 71.98 | 72.15 | 72.80 | -2.49 | -3.34% | 1 | 4,121 | 59.81% |
| META240119C00130000 | 2023-02-08 1:40PM EST | 130.00 | 68.32 | 68.35 | 69.00 | -3.86 | -5.35% | 8 | 10,113 | 58.49% |
| META240119C00135000 | 2023-02-08 1:41PM EST | 135.00 | 64.52 | 64.25 | 65.20 | -6.48 | -9.13% | 3 | 3,135 | 56.78% |
| META240119C00140000 | 2023-02-08 2:52PM EST | 140.00 | 61.08 | 60.95 | 61.55 | -4.91 | -7.44% | 20 | 8,048 | 55.88% |
| META240119C00145000 | 2023-02-08 1:43PM EST | 145.00 | 57.35 | 57.65 | 58.10 | -3.73 | -6.11% | 25 | 2,073 | 55.03% |
| META240119C00150000 | 2023-02-08 2:57PM EST | 150.00 | 54.55 | 53.95 | 54.65 | -5.50 | -9.16% | 240 | 7,097 | 53.68% |
| META240119C00155000 | 2023-02-08 1:43PM EST | 155.00 | 50.75 | 50.85 | 51.40 | -2.75 | -5.14% | 14 | 4,807 | 52.90% |
| META240119C00160000 | 2023-02-08 1:43PM EST | 160.00 | 47.65 | 48.00 | 48.30 | -4.01 | -7.76% | 30 | 5,442 | 52.29% |
| META240119C00165000 | 2023-02-08 1:00PM EST | 165.00 | 45.60 | 45.00 | 45.25 | -1.08 | -2.31% | 5 | 3,926 | 51.46% |
| META240119C00170000 | 2023-02-08 1:00PM EST | 170.00 | 42.70 | 42.10 | 42.35 | -3.52 | -7.62% | 63 | 7,126 | 50.67% |
| META240119C00175000 | 2023-02-08 3:01PM EST | 175.00 | 39.40 | 39.40 | 39.60 | -5.48 | -12.21% | 14 | 4,290 | 50.01% |
| META240119C00180000 | 2023-02-08 1:19PM EST | 180.00 | 36.95 | 36.55 | 37.00 | -4.15 | -10.10% | 72 | 8,468 | 49.54% |
| META240119C00185000 | 2023-02-08 1:19PM EST | 185.00 | 34.45 | 34.15 | 34.40 | -3.43 | -9.05% | 29 | 2,263 | 48.77% |
| META240119C00190000 | 2023-02-08 2:53PM EST | 190.00 | 31.81 | 31.90 | 32.10 | -3.15 | -9.01% | 31 | 3,379 | 48.29% |
| META240119C00195000 | 2023-02-08 11:57AM EST | 195.00 | 29.65 | 29.50 | 29.80 | -4.35 | -12.79% | 109 | 4,761 | 47.68% |
| META240119C00200000 | 2023-02-08 2:56PM EST | 200.00 | 27.55 | 27.45 | 27.75 | -3.60 | -11.56% | 1,002 | 27,014 | 47.28% |
| META240119C00210000 | 2023-02-08 1:48PM EST | 210.00 | 23.45 | 23.55 | 23.80 | -3.35 | -12.50% | 111 | 6,657 | 46.27% |
| META240119C00220000 | 2023-02-08 2:51PM EST | 220.00 | 20.38 | 20.25 | 20.45 | -2.88 | -12.38% | 218 | 7,021 | 45.58% |
| META240119C00230000 | 2023-02-08 2:44PM EST | 230.00 | 17.30 | 17.25 | 17.45 | -2.87 | -14.23% | 53 | 13,646 | 44.88% |
| META240119C00235000 | 2023-02-08 2:52PM EST | 235.00 | 16.00 | 15.90 | 16.15 | -1.81 | -10.16% | 8 | 4,457 | 44.64% |
| META240119C00240000 | 2023-02-08 1:39PM EST | 240.00 | 14.80 | 14.70 | 14.95 | -1.95 | -11.64% | 30 | 2,936 | 44.42% |
| META240119C00245000 | 2023-02-08 1:39PM EST | 245.00 | 13.61 | 13.55 | 13.75 | -2.49 | -15.47% | 19 | 1,813 | 44.10% |
| META240119C00250000 | 2023-02-08 2:58PM EST | 250.00 | 12.65 | 12.55 | 12.70 | -1.85 | -12.76% | 427 | 26,133 | 43.90% |
| META240119C00255000 | 2023-02-08 1:18PM EST | 255.00 | 11.75 | 11.60 | 11.75 | -1.22 | -9.41% | 27 | 2,707 | 43.75% |
| META240119C00260000 | 2023-02-08 2:50PM EST | 260.00 | 10.70 | 10.65 | 10.85 | -1.45 | -11.93% | 109 | 12,857 | 43.58% |
| META240119C00265000 | 2023-02-08 1:04PM EST | 265.00 | 10.15 | 9.80 | 10.00 | -1.25 | -10.96% | 42 | 2,091 | 43.39% |
| META240119C00270000 | 2023-02-08 1:42PM EST | 270.00 | 9.00 | 9.05 | 9.25 | -1.60 | -15.09% | 13 | 6,714 | 43.28% |
| META240119C00275000 | 2023-02-08 11:32AM EST | 275.00 | 8.00 | 8.35 | 8.55 | -1.70 | -17.53% | 18 | 1,301 | 43.17% |
| META240119C00280000 | 2023-02-08 2:54PM EST | 280.00 | 7.75 | 7.75 | 7.95 | -1.00 | -11.43% | 534 | 7,898 | 43.16% |
| META240119C00285000 | 2023-02-08 12:47PM EST | 285.00 | 7.10 | 7.10 | 7.30 | -1.01 | -12.45% | 12 | 5,024 | 42.97% |
| META240119C00290000 | 2023-02-08 2:25PM EST | 290.00 | 6.70 | 6.55 | 6.75 | -0.95 | -12.42% | 3 | 8,182 | 42.89% |
| META240119C00295000 | 2023-02-08 10:07AM EST | 295.00 | 6.40 | 6.00 | 6.25 | -0.48 | -6.98% | 22 | 2,629 | 42.83% |
| META240119C00300000 | 2023-02-08 1:57PM EST | 300.00 | 5.70 | 5.60 | 5.80 | -1.15 | -16.79% | 345 | 16,450 | 42.80% |
| META240119C00305000 | 2023-02-07 2:54PM EST | 305.00 | 6.15 | 5.20 | 5.30 | 0.00 | - | 22 | 608 | 42.59% |
| META240119C00310000 | 2023-02-08 2:16PM EST | 310.00 | 4.90 | 4.85 | 4.95 | -0.35 | -6.67% | 156 | 1,170 | 42.65% |
| META240119C00315000 | 2023-02-08 12:31PM EST | 315.00 | 4.50 | 4.45 | 4.60 | -0.70 | -13.46% | 3 | 1,156 | 42.65% |
| META240119C00320000 | 2023-02-08 11:04AM EST | 320.00 | 3.97 | 4.15 | 4.25 | -0.83 | -17.29% | 6 | 3,669 | 42.58% |
| META240119C00325000 | 2023-02-08 1:01PM EST | 325.00 | 4.00 | 3.80 | 3.95 | -0.40 | -9.09% | 27 | 1,983 | 42.58% |
| META240119C00330000 | 2023-02-08 10:44AM EST | 330.00 | 3.45 | 3.55 | 3.65 | -0.67 | -16.26% | 7 | 3,551 | 42.52% |
| META240119C00335000 | 2023-02-08 1:04PM EST | 335.00 | 3.40 | 3.30 | 3.40 | -0.55 | -13.92% | 2 | 1,237 | 42.55% |
| META240119C00340000 | 2023-02-08 1:26PM EST | 340.00 | 3.11 | 3.05 | 3.15 | -0.39 | -11.14% | 1 | 4,255 | 42.51% |
| META240119C00345000 | 2023-02-06 2:57PM EST | 345.00 | 2.98 | 2.81 | 2.93 | 0.00 | - | 2 | 1,868 | 42.52% |
| META240119C00350000 | 2023-02-08 12:55PM EST | 350.00 | 2.72 | 2.65 | 2.73 | -0.32 | -10.53% | 19 | 8,202 | 42.54% |
| META240119C00355000 | 2023-02-06 3:57PM EST | 355.00 | 2.51 | 2.40 | 2.56 | 0.00 | - | 193 | 629 | 42.62% |
| META240119C00360000 | 2023-02-08 2:45PM EST | 360.00 | 2.35 | 2.31 | 2.38 | -0.47 | -16.67% | 4 | 2,555 | 42.62% |
| META240119C00365000 | 2023-02-07 10:25AM EST | 365.00 | 2.35 | 2.14 | 2.23 | 0.00 | - | 1 | 612 | 42.68% |
| META240119C00370000 | 2023-02-08 10:00AM EST | 370.00 | 2.06 | 1.99 | 2.09 | -0.44 | -17.60% | 1 | 2,946 | 42.74% |
| META240119C00375000 | 2023-02-08 12:55PM EST | 375.00 | 1.89 | 1.86 | 1.95 | -0.11 | -5.50% | 10 | 1,165 | 42.76% |
| META240119C00380000 | 2023-02-08 12:12PM EST | 380.00 | 1.81 | 1.72 | 1.82 | -0.15 | -7.65% | 103 | 2,956 | 42.78% |
| META240119C00385000 | 2023-02-03 12:01PM EST | 385.00 | 2.00 | 1.62 | 1.69 | 0.00 | - | 3 | 645 | 42.76% |
| META240119C00390000 | 2023-02-06 2:05PM EST | 390.00 | 1.65 | 1.50 | 1.61 | 0.00 | - | 46 | 5,067 | 42.93% |
| META240119C00395000 | 2023-02-07 1:00PM EST | 395.00 | 1.90 | 1.42 | 1.49 | 0.00 | - | 1 | 2,713 | 42.88% |
| META240119C00400000 | 2023-02-08 1:48PM EST | 400.00 | 1.34 | 1.33 | 1.41 | -0.26 | -16.25% | 6 | 21,525 | 42.99% |
| META240119C00405000 | 2023-02-08 9:30AM EST | 405.00 | 1.47 | 1.22 | 1.30 | +0.17 | +13.08% | 1 | 1,009 | 42.91% |
| META240119C00410000 | 2023-02-08 10:03AM EST | 410.00 | 1.28 | 1.16 | 1.23 | -0.14 | -9.86% | 1 | 1,321 | 43.02% |
| META240119C00415000 | 2023-02-07 1:27PM EST | 415.00 | 1.27 | 1.08 | 1.17 | 0.00 | - | 50 | 2,915 | 43.16% |
| META240119C00420000 | 2023-02-08 1:34PM EST | 420.00 | 1.03 | 1.00 | 1.08 | -0.18 | -14.88% | 19 | 56,521 | 43.09% |
| META240119C00425000 | 2023-02-02 1:55PM EST | 425.00 | 1.38 | 0.95 | 1.02 | 0.00 | - | 576 | 654 | 43.16% |
| META240119C00430000 | 2023-02-03 3:13PM EST | 430.00 | 1.04 | 0.90 | 0.97 | 0.00 | - | 1 | 440 | 43.29% |
| META240119C00435000 | 2023-02-06 12:11PM EST | 435.00 | 0.99 | 0.84 | 0.91 | 0.00 | - | 1 | 598 | 43.32% |
| META240119C00440000 | 2023-02-03 11:38AM EST | 440.00 | 1.05 | 0.79 | 0.86 | 0.00 | - | 2 | 296 | 43.40% |
| META240119C00445000 | 2023-02-06 9:49AM EST | 445.00 | 0.94 | 0.75 | 0.82 | 0.00 | - | 1 | 211 | 43.53% |
| META240119C00450000 | 2023-02-07 3:17PM EST | 450.00 | 0.86 | 0.71 | 0.77 | 0.00 | - | 6 | 6,060 | 43.56% |
| META240119C00460000 | 2023-02-08 11:48AM EST | 460.00 | 0.66 | 0.62 | 0.69 | -0.12 | -15.38% | 1 | 2,772 | 43.70% |
| META240119C00470000 | 2023-02-07 12:53PM EST | 470.00 | 0.76 | 0.56 | 0.63 | 0.00 | - | 1 | 183 | 43.95% |
| META240119C00480000 | 2023-02-03 1:13PM EST | 480.00 | 0.64 | 0.51 | 0.57 | 0.00 | - | 3 | 711 | 44.14% |
| META240119C00490000 | 2023-02-08 11:02AM EST | 490.00 | 0.44 | 0.46 | 0.52 | -0.11 | -20.00% | 1 | 799 | 44.34% |
| META240119C00500000 | 2023-02-08 1:56PM EST | 500.00 | 0.41 | 0.41 | 0.47 | -0.14 | -25.45% | 67 | 7,218 | 44.48% |
| META240119C00510000 | 2023-02-07 3:25PM EST | 510.00 | 0.52 | 0.37 | 0.44 | 0.00 | - | 2 | 534 | 44.82% |
| META240119C00520000 | 2023-02-06 11:16AM EST | 520.00 | 0.37 | 0.33 | 0.39 | 0.00 | - | 2 | 311 | 44.82% |
| META240119C00530000 | 2023-02-03 12:52PM EST | 530.00 | 0.42 | 0.30 | 0.36 | 0.00 | - | 1 | 322 | 45.07% |
| META240119C00540000 | 2023-02-06 3:19PM EST | 540.00 | 0.30 | 0.27 | 0.33 | 0.00 | - | 19 | 297 | 45.24% |
| META240119C00550000 | 2023-02-08 1:55PM EST | 550.00 | 0.25 | 0.24 | 0.30 | -0.02 | -7.41% | 40 | 799 | 45.36% |
| META240119C00560000 | 2023-02-08 10:30AM EST | 560.00 | 0.25 | 0.22 | 0.27 | -0.04 | -13.79% | 2 | 362 | 45.41% |
| META240119C00570000 | 2023-02-08 10:30AM EST | 570.00 | 0.23 | 0.19 | 0.25 | -0.06 | -20.69% | 1 | 2,281 | 45.63% |
| META240119C00580000 | 2023-02-03 12:27PM EST | 580.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 4 | 348 | 45.80% |
| META240119C00590000 | 2023-02-07 12:25PM EST | 590.00 | 0.23 | 0.17 | 0.21 | 0.00 | - | 1 | 461 | 45.90% |
| META240119C00600000 | 2023-02-08 3:01PM EST | 600.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 6 | 5,662 | 45.95% |
| META240119C00650000 | 2023-02-08 2:28PM EST | 650.00 | 0.13 | 0.08 | 0.13 | -0.03 | -18.75% | 7 | 3,052 | 46.73% |
| META240119C00700000 | 2023-02-08 3:00PM EST | 700.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 97 | 22,273 | 47.36% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119P00005000 | 2023-02-08 12:03PM EST | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 2,723 | 126.56% |
| META240119P00010000 | 2023-02-06 11:18AM EST | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,530 | 100.00% |
| META240119P00015000 | 2023-02-08 2:38PM EST | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,225 | 89.84% |
| META240119P00020000 | 2023-02-07 3:38PM EST | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 1,023 | 78.91% |
| META240119P00025000 | 2023-02-08 12:34PM EST | 25.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 18 | 4,583 | 76.76% |
| META240119P00030000 | 2023-02-08 1:48PM EST | 30.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 8 | 2,560 | 72.07% |
| META240119P00035000 | 2023-02-08 10:32AM EST | 35.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 10 | 612 | 68.56% |
| META240119P00040000 | 2023-02-07 11:17AM EST | 40.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 672 | 65.82% |
| META240119P00045000 | 2023-02-06 9:44AM EST | 45.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 10 | 823 | 63.33% |
| META240119P00050000 | 2023-02-08 12:22PM EST | 50.00 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 3 | 2,498 | 60.50% |
| META240119P00055000 | 2023-02-08 1:39PM EST | 55.00 | 0.35 | 0.32 | 0.40 | -0.01 | -2.78% | 1 | 131 | 59.13% |
| META240119P00060000 | 2023-02-08 12:12PM EST | 60.00 | 0.46 | 0.44 | 0.49 | +0.03 | +6.98% | 21 | 2,911 | 57.28% |
| META240119P00065000 | 2023-02-03 3:22PM EST | 65.00 | 0.60 | 0.58 | 0.64 | 0.00 | - | 2 | 2,282 | 55.86% |
| META240119P00070000 | 2023-02-08 12:02PM EST | 70.00 | 0.84 | 0.78 | 0.81 | +0.12 | +16.67% | 2 | 3,510 | 54.64% |
| META240119P00075000 | 2023-02-08 11:10AM EST | 75.00 | 0.99 | 0.95 | 1.03 | +0.08 | +8.79% | 11 | 3,967 | 53.20% |
| META240119P00080000 | 2023-02-08 2:11PM EST | 80.00 | 1.24 | 1.19 | 1.28 | +0.09 | +7.83% | 10 | 4,837 | 51.97% |
| META240119P00085000 | 2023-02-08 1:39PM EST | 85.00 | 1.53 | 1.53 | 1.57 | +0.17 | +12.50% | 105 | 4,305 | 51.00% |
| META240119P00090000 | 2023-02-08 1:30PM EST | 90.00 | 1.87 | 1.82 | 1.88 | +0.19 | +11.31% | 71 | 8,130 | 49.83% |
| META240119P00095000 | 2023-02-08 2:20PM EST | 95.00 | 2.24 | 2.21 | 2.31 | +0.06 | +2.75% | 2 | 3,012 | 48.98% |
| META240119P00100000 | 2023-02-08 3:01PM EST | 100.00 | 2.73 | 2.65 | 2.73 | +0.28 | +11.43% | 175 | 16,199 | 47.79% |
| META240119P00105000 | 2023-02-08 1:44PM EST | 105.00 | 3.30 | 3.15 | 3.30 | +0.15 | +4.76% | 4 | 5,283 | 47.05% |
| META240119P00110000 | 2023-02-08 2:11PM EST | 110.00 | 3.85 | 3.80 | 3.90 | +0.42 | +12.24% | 52 | 5,054 | 46.14% |
| META240119P00115000 | 2023-02-08 12:35PM EST | 115.00 | 4.50 | 4.45 | 4.60 | +0.45 | +11.11% | 8 | 3,259 | 45.33% |
| META240119P00120000 | 2023-02-08 12:02PM EST | 120.00 | 5.30 | 5.25 | 5.40 | +0.60 | +12.77% | 2 | 9,056 | 44.59% |
| META240119P00125000 | 2023-02-08 2:48PM EST | 125.00 | 6.23 | 6.10 | 6.30 | +0.82 | +15.16% | 81 | 8,134 | 43.89% |
| META240119P00130000 | 2023-02-08 2:48PM EST | 130.00 | 7.22 | 7.10 | 7.25 | +0.91 | +14.42% | 77 | 18,411 | 43.08% |
| META240119P00135000 | 2023-02-08 12:48PM EST | 135.00 | 8.30 | 8.20 | 8.35 | +0.90 | +12.16% | 67 | 6,308 | 42.40% |
| META240119P00140000 | 2023-02-08 1:04PM EST | 140.00 | 9.35 | 9.40 | 9.55 | +0.80 | +9.36% | 20 | 3,085 | 41.72% |
| META240119P00145000 | 2023-02-08 12:07PM EST | 145.00 | 10.83 | 10.65 | 10.90 | +0.42 | +4.03% | 3 | 2,047 | 41.12% |
| META240119P00150000 | 2023-02-08 2:59PM EST | 150.00 | 12.25 | 12.15 | 12.30 | +1.34 | +12.28% | 256 | 7,695 | 40.39% |
| META240119P00155000 | 2023-02-08 2:45PM EST | 155.00 | 13.87 | 13.70 | 13.90 | +0.52 | +3.90% | 43 | 3,279 | 39.82% |
| META240119P00160000 | 2023-02-08 2:45PM EST | 160.00 | 15.57 | 15.45 | 15.65 | +1.67 | +12.01% | 344 | 4,968 | 39.29% |
| META240119P00165000 | 2023-02-08 2:48PM EST | 165.00 | 17.54 | 17.30 | 17.45 | +1.54 | +9.63% | 255 | 3,281 | 38.63% |
| META240119P00170000 | 2023-02-08 2:48PM EST | 170.00 | 19.48 | 19.25 | 19.45 | +2.03 | +11.63% | 242 | 8,132 | 38.08% |
| META240119P00175000 | 2023-02-08 1:16PM EST | 175.00 | 21.40 | 21.40 | 21.65 | +2.05 | +10.59% | 166 | 2,154 | 37.62% |
| META240119P00180000 | 2023-02-08 1:54PM EST | 180.00 | 24.00 | 23.65 | 23.90 | +2.55 | +11.89% | 327 | 2,028 | 37.04% |
| META240119P00185000 | 2023-02-08 12:24PM EST | 185.00 | 26.00 | 26.00 | 26.40 | +1.70 | +7.00% | 22 | 1,192 | 36.62% |
| META240119P00190000 | 2023-02-08 12:54PM EST | 190.00 | 28.70 | 28.50 | 28.80 | +2.65 | +10.17% | 20 | 1,623 | 35.86% |
| META240119P00195000 | 2023-02-08 12:13PM EST | 195.00 | 31.31 | 31.20 | 31.45 | +2.21 | +7.59% | 94 | 1,154 | 35.25% |
| META240119P00200000 | 2023-02-08 12:11PM EST | 200.00 | 34.15 | 34.00 | 34.30 | +3.00 | +9.63% | 112 | 2,920 | 34.73% |
| META240119P00210000 | 2023-02-08 12:32PM EST | 210.00 | 40.06 | 40.15 | 40.40 | +3.21 | +8.71% | 173 | 1,808 | 33.66% |
| META240119P00220000 | 2023-02-08 12:18PM EST | 220.00 | 46.46 | 46.45 | 47.00 | +1.46 | +3.24% | 3 | 1,411 | 32.53% |
| META240119P00230000 | 2023-02-08 12:03PM EST | 230.00 | 53.97 | 53.70 | 54.35 | +1.77 | +3.39% | 3 | 1,322 | 31.74% |
| META240119P00235000 | 2023-02-08 10:20AM EST | 235.00 | 56.05 | 57.25 | 57.95 | +0.26 | +0.47% | 2 | 70 | 30.91% |
| META240119P00240000 | 2023-02-07 10:31AM EST | 240.00 | 59.45 | 61.15 | 61.85 | 0.00 | - | 4 | 99 | 30.37% |
| META240119P00245000 | 2023-02-03 1:40PM EST | 245.00 | 61.96 | 65.00 | 65.75 | 0.00 | - | 3 | 2 | 29.61% |
| META240119P00250000 | 2023-02-08 12:08PM EST | 250.00 | 69.57 | 69.00 | 70.40 | +4.37 | +6.70% | 3 | 180 | 30.16% |
| META240119P00255000 | 2023-02-08 12:07PM EST | 255.00 | 74.00 | 73.30 | 74.15 | +4.00 | +5.71% | 2 | 2 | 28.58% |
| META240119P00260000 | 2023-02-02 2:03PM EST | 260.00 | 70.40 | 77.40 | 78.30 | 0.00 | - | 14 | 206 | 27.55% |
| META240119P00265000 | 2023-02-02 10:37AM EST | 265.00 | 78.50 | 81.70 | 82.65 | 0.00 | - | 22 | 14 | 26.70% |
| META240119P00270000 | 2023-02-07 10:30AM EST | 270.00 | 84.63 | 86.35 | 87.75 | 0.00 | - | 2 | 263 | 27.99% |
| META240119P00275000 | 2023-02-07 10:31AM EST | 275.00 | 88.89 | 90.75 | 92.25 | 0.00 | - | 4 | 8 | 27.27% |
| META240119P00280000 | 2023-02-02 11:14AM EST | 280.00 | 91.16 | 95.25 | 96.45 | 0.00 | - | 1 | 453 | 24.78% |
| META240119P00285000 | 2022-12-23 3:33PM EST | 285.00 | 167.05 | 143.95 | 147.35 | 0.00 | - | 1 | 0 | 99.86% |
| META240119P00290000 | 2023-02-08 12:07PM EST | 290.00 | 105.63 | 104.70 | 106.05 | +1.63 | +1.57% | 2 | 335 | 23.90% |
| META240119P00295000 | 2023-01-25 3:05PM EST | 295.00 | 151.90 | 109.50 | 110.55 | 0.00 | - | 244 | 35 | 17.09% |
| META240119P00300000 | 2023-02-07 10:40AM EST | 300.00 | 112.00 | 114.15 | 115.70 | 0.00 | - | 2 | 862 | 21.68% |
| META240119P00305000 | 2023-02-02 3:59PM EST | 305.00 | 116.70 | 119.25 | 120.50 | 0.00 | - | 29 | 257 | 0.00% |
| META240119P00310000 | 2023-02-02 11:08AM EST | 310.00 | 117.70 | 124.05 | 125.55 | 0.00 | - | 2 | 1 | 18.75% |
| META240119P00315000 | 2023-02-08 9:41AM EST | 315.00 | 125.59 | 128.95 | 130.45 | +0.98 | +0.79% | 2 | 1 | 0.00% |
| META240119P00320000 | 2023-02-08 10:09AM EST | 320.00 | 132.15 | 133.75 | 135.35 | +3.95 | +3.08% | 1 | 1 | 0.00% |
| META240119P00325000 | 2023-02-02 11:10AM EST | 325.00 | 132.65 | 139.10 | 140.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00330000 | 2023-02-02 11:09AM EST | 330.00 | 137.26 | 143.80 | 145.25 | 0.00 | - | 2 | 179 | 0.00% |
| META240119P00335000 | 2022-12-12 3:45PM EST | 335.00 | 220.50 | 201.55 | 202.60 | 0.00 | - | 7 | 0 | 119.65% |
| META240119P00340000 | 2022-12-09 3:16PM EST | 340.00 | 223.15 | 208.90 | 210.95 | 0.00 | - | 1,048 | 0 | 124.59% |
| META240119P00345000 | 2023-02-02 10:38AM EST | 345.00 | 155.32 | 159.10 | 160.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00350000 | 2023-02-08 9:40AM EST | 350.00 | 160.00 | 164.00 | 165.45 | -1.10 | -0.68% | 4 | 0 | 0.00% |
| META240119P00355000 | 2023-01-23 10:08AM EST | 355.00 | 213.49 | 168.85 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00360000 | 2022-10-26 1:50PM EST | 360.00 | 231.00 | 246.50 | 250.55 | 0.00 | - | 46 | 1 | 154.73% |
| META240119P00365000 | 2022-11-16 3:05PM EST | 365.00 | 251.70 | 244.60 | 246.50 | 0.00 | - | 5 | 0 | 144.05% |
| META240119P00370000 | 2023-02-03 11:52AM EST | 370.00 | 176.80 | 183.70 | 185.25 | 0.00 | - | 1 | 0 | 0.00% |
| META240119P00375000 | 2022-11-07 3:49PM EST | 375.00 | 278.61 | 259.50 | 262.75 | 0.00 | - | 2 | 0 | 153.71% |
| META240119P00380000 | 2023-01-20 3:33PM EST | 380.00 | 240.43 | 193.85 | 195.45 | 0.00 | - | 1 | 1 | 0.00% |
| META240119P00385000 | 2023-01-20 3:33PM EST | 385.00 | 245.45 | 198.80 | 200.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240119P00390000 | 2023-02-06 9:31AM EST | 390.00 | 203.24 | 203.90 | 205.45 | 0.00 | - | 10 | 0 | 0.00% |
| META240119P00395000 | 2023-02-03 12:30PM EST | 395.00 | 200.97 | 208.75 | 210.45 | 0.00 | - | 10 | 0 | 0.00% |
| META240119P00400000 | 2023-02-03 3:07PM EST | 400.00 | 213.00 | 213.80 | 215.45 | 0.00 | - | 22 | 0 | 0.00% |
| META240119P00405000 | 2022-12-01 3:20PM EST | 405.00 | 284.13 | 283.50 | 285.65 | 0.00 | - | 8 | 0 | 148.91% |
| META240119P00410000 | 2022-12-01 3:20PM EST | 410.00 | 289.10 | 288.50 | 290.65 | 0.00 | - | 7 | 0 | 149.63% |
| META240119P00415000 | 2022-11-15 9:47AM EST | 415.00 | 298.22 | 296.30 | 298.40 | 0.00 | - | 1 | 0 | 154.29% |
| META240119P00420000 | 2022-11-10 12:04PM EST | 420.00 | 309.45 | 302.25 | 305.40 | 0.00 | - | 1 | 0 | 157.10% |
| META240119P00425000 | 2022-08-24 11:20AM EST | 425.00 | 260.14 | 284.40 | 285.85 | 0.00 | - | 58 | 0 | 124.47% |
| META240119P00430000 | 2022-08-24 11:21AM EST | 430.00 | 265.16 | 289.55 | 290.75 | 0.00 | - | 38 | 0 | 125.19% |
| META240119P00435000 | 2022-08-09 11:36AM EST | 435.00 | 268.00 | 275.10 | 276.95 | 0.00 | - | 4 | 0 | 98.23% |
| META240119P00440000 | 2022-09-26 10:35AM EST | 440.00 | 301.67 | 303.00 | 307.05 | 0.00 | - | 2 | 0 | 133.33% |
| META240119P00445000 | 2022-09-26 10:35AM EST | 445.00 | 306.63 | 308.00 | 312.00 | 0.00 | - | 2 | 0 | 133.95% |
| META240119P00450000 | 2023-01-09 10:24AM EST | 450.00 | 318.00 | 264.30 | 265.90 | 0.00 | - | 1 | 0 | 39.70% |
| META240119P00460000 | 2023-01-09 10:36AM EST | 460.00 | 327.65 | 273.90 | 275.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00470000 | 2023-01-09 2:44PM EST | 470.00 | 338.30 | 283.70 | 285.35 | 0.00 | - | 1 | 0 | 0.00% |
| META240119P00480000 | 2022-08-03 10:24AM EST | 480.00 | 311.50 | 313.35 | 315.60 | 0.00 | - | 20 | 0 | 93.18% |
| META240119P00490000 | 2022-08-03 10:25AM EST | 490.00 | 321.51 | 323.50 | 324.60 | 0.00 | - | 20 | 0 | 93.55% |
| META240119P00500000 | 2023-01-05 11:59AM EST | 500.00 | 373.51 | 312.40 | 314.40 | 0.00 | - | 1 | 0 | 0.00% |
| META240119P00510000 | 2022-08-03 10:27AM EST | 510.00 | 341.93 | 343.25 | 345.30 | 0.00 | - | 20 | 0 | 96.02% |
| META240119P00520000 | 2022-08-03 10:28AM EST | 520.00 | 351.79 | 353.30 | 355.35 | 0.00 | - | 20 | 0 | 97.11% |
| META240119P00530000 | 2022-11-18 9:55AM EST | 530.00 | 416.06 | 409.45 | 411.70 | 0.00 | - | 1 | 0 | 165.48% |
| META240119P00540000 | 2022-06-09 8:07AM EST | 540.00 | 307.14 | 363.00 | 365.45 | 0.00 | - | - | - | 79.49% |
| META240119P00550000 | 2022-11-14 11:15AM EST | 550.00 | 436.16 | 425.75 | 428.60 | 0.00 | - | 1 | 0 | 162.69% |
| META240119P00560000 | 2022-12-08 2:05PM EST | 560.00 | 444.45 | 428.60 | 431.15 | 0.00 | - | 2 | 0 | 153.45% |
| META240119P00580000 | 2022-11-17 2:02PM EST | 580.00 | 467.90 | 459.35 | 461.75 | 0.00 | - | 2 | 0 | 170.25% |
| META240119P00590000 | 2022-12-12 9:59AM EST | 590.00 | 475.10 | 456.00 | 457.80 | 0.00 | - | 2 | 0 | 152.05% |
| META240119P00600000 | 2022-12-13 3:27PM EST | 600.00 | 480.00 | 461.30 | 464.90 | 0.00 | - | 2 | 0 | 147.61% |
| META240119P00650000 | 2022-12-08 1:54PM EST | 650.00 | 534.05 | 518.50 | 521.20 | 0.00 | - | 2 | 0 | 161.18% |
| META240119P00700000 | 2023-02-02 9:49AM EST | 700.00 | 516.85 | 513.65 | 515.65 | 0.00 | - | 2 | 0 | 50.24% |
© 2023 Yahoo. All rights reserved.
