UK markets open in 4 hours 33 minutes
NIKKEI 225
33,216.05 -215.46 (-0.64%) HANG SENG
16,768.37 -61.93 (-0.37%) CRUDE OIL
73.61 -0.46 (-0.62%) GOLD FUTURES
2,105.50 +15.80 (+0.76%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
32,179.35 +1,143.86 (+3.69%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119C00005000 | 2023-12-01 11:05AM EST | 5.00 | 317.30 | 319.20 | 320.35 | -10.70 | -3.26% | 47 | 1,879 | 594.92% |
| META240119C00010000 | 2023-11-29 1:48PM EST | 10.00 | 323.75 | 314.30 | 315.40 | 0.00 | - | 2 | 206 | 332.81% |
| META240119C00015000 | 2023-10-19 8:33AM EST | 15.00 | 306.78 | 318.70 | 321.15 | 0.00 | - | 2 | 247 | 934.67% |
| META240119C00020000 | 2023-10-13 8:40AM EST | 20.00 | 305.16 | 308.00 | 309.95 | 0.00 | - | 12 | 130 | 554.54% |
| META240119C00025000 | 2023-10-13 8:39AM EST | 25.00 | 299.08 | 303.05 | 305.00 | 0.00 | - | 2 | 62 | 500.64% |
| META240119C00030000 | 2023-11-21 10:48AM EST | 30.00 | 306.78 | 294.45 | 295.65 | 0.00 | - | 1 | 79 | 275.00% |
| META240119C00035000 | 2023-12-01 12:00PM EST | 35.00 | 289.32 | 289.50 | 290.55 | -14.84 | -4.88% | 1 | 55 | 252.93% |
| META240119C00040000 | 2023-11-09 1:19PM EST | 40.00 | 282.00 | 284.50 | 285.60 | 0.00 | - | 1 | 26 | 240.63% |
| META240119C00045000 | 2023-10-12 11:18AM EST | 45.00 | 283.74 | 283.30 | 285.25 | 0.00 | - | 2 | 37 | 377.15% |
| META240119C00050000 | 2023-11-28 9:31AM EST | 50.00 | 284.59 | 274.60 | 275.65 | 0.00 | - | 1 | 458 | 222.27% |
| META240119C00055000 | 2023-11-28 9:30AM EST | 55.00 | 279.00 | 269.60 | 270.70 | 0.00 | - | 4 | 106 | 213.09% |
| META240119C00060000 | 2023-10-20 2:14PM EST | 60.00 | 251.12 | 274.20 | 276.90 | 0.00 | - | 1 | 1,448 | 410.13% |
| META240119C00065000 | 2023-11-30 3:50PM EST | 65.00 | 259.30 | 259.70 | 260.90 | 0.00 | - | 30 | 131 | 203.03% |
| META240119C00070000 | 2023-10-06 2:02PM EST | 70.00 | 244.69 | 244.85 | 246.30 | 0.00 | - | 4 | 1,629 | 0.00% |
| META240119C00075000 | 2023-10-06 2:02PM EST | 75.00 | 239.77 | 239.90 | 241.35 | 0.00 | - | 2 | 378 | 0.00% |
| META240119C00080000 | 2023-11-29 12:00PM EST | 80.00 | 253.20 | 244.85 | 245.95 | 0.00 | - | 5 | 626 | 182.23% |
| META240119C00085000 | 2023-09-21 2:49PM EST | 85.00 | 213.50 | 223.85 | 226.95 | 0.00 | - | 1 | 1,343 | 0.00% |
| META240119C00090000 | 2023-12-01 3:21PM EST | 90.00 | 235.50 | 234.85 | 236.00 | -4.50 | -1.88% | 3 | 6,754 | 168.46% |
| META240119C00095000 | 2023-12-01 12:33PM EST | 95.00 | 229.35 | 229.95 | 231.00 | -13.65 | -5.62% | 1 | 2,992 | 163.57% |
| META240119C00100000 | 2023-11-30 12:37PM EST | 100.00 | 225.10 | 224.95 | 226.15 | 0.00 | - | 2 | 10,738 | 159.67% |
| META240119C00105000 | 2023-12-01 3:10PM EST | 105.00 | 220.72 | 220.00 | 221.10 | -9.83 | -4.26% | 3 | 4,279 | 153.42% |
| META240119C00110000 | 2023-12-01 1:42PM EST | 110.00 | 212.78 | 214.95 | 216.15 | -2.20 | -1.02% | 1 | 3,518 | 147.46% |
| META240119C00115000 | 2023-12-01 3:10PM EST | 115.00 | 210.77 | 210.20 | 211.15 | +0.65 | +0.31% | 2 | 4,317 | 145.31% |
| META240119C00120000 | 2023-11-30 3:51PM EST | 120.00 | 206.09 | 205.15 | 206.25 | 0.00 | - | 1 | 4,216 | 140.43% |
| META240119C00125000 | 2023-11-30 1:51PM EST | 125.00 | 198.85 | 200.10 | 201.35 | 0.00 | - | 52 | 3,435 | 135.69% |
| META240119C00130000 | 2023-11-30 10:52AM EST | 130.00 | 196.75 | 195.20 | 196.35 | 0.00 | - | 1 | 5,739 | 131.74% |
| META240119C00135000 | 2023-11-30 9:59AM EST | 135.00 | 195.78 | 190.25 | 191.30 | 0.00 | - | 50 | 2,475 | 126.76% |
| META240119C00140000 | 2023-12-01 9:39AM EST | 140.00 | 184.58 | 185.30 | 186.35 | -5.62 | -2.95% | 5 | 5,569 | 123.00% |
| META240119C00145000 | 2023-11-30 2:20PM EST | 145.00 | 180.30 | 180.30 | 181.40 | 0.00 | - | 1 | 1,754 | 118.85% |
| META240119C00150000 | 2023-11-30 3:49PM EST | 150.00 | 175.25 | 175.35 | 176.55 | 0.00 | - | 3 | 5,531 | 116.16% |
| META240119C00155000 | 2023-11-30 2:19PM EST | 155.00 | 170.65 | 170.40 | 171.60 | 0.00 | - | 42 | 4,673 | 112.60% |
| META240119C00160000 | 2023-12-01 2:50PM EST | 160.00 | 167.00 | 165.55 | 166.50 | +1.58 | +0.96% | 2 | 3,878 | 108.69% |
| META240119C00165000 | 2023-12-01 11:52AM EST | 165.00 | 159.98 | 160.45 | 161.60 | -13.27 | -7.66% | 2 | 3,326 | 104.49% |
| META240119C00170000 | 2023-12-01 10:57AM EST | 170.00 | 152.70 | 155.50 | 156.65 | -3.95 | -2.52% | 1 | 5,527 | 101.17% |
| META240119C00175000 | 2023-12-01 11:35AM EST | 175.00 | 149.20 | 150.80 | 151.50 | -6.05 | -3.90% | 1 | 3,976 | 98.22% |
| META240119C00180000 | 2023-12-01 12:59PM EST | 180.00 | 144.80 | 145.85 | 146.55 | -1.37 | -0.94% | 2 | 8,098 | 94.97% |
| META240119C00185000 | 2023-11-30 1:43PM EST | 185.00 | 140.15 | 140.90 | 141.60 | 0.00 | - | 1 | 2,209 | 91.77% |
| META240119C00190000 | 2023-12-01 3:01PM EST | 190.00 | 136.51 | 135.95 | 136.65 | -1.02 | -0.74% | 1 | 3,206 | 88.60% |
| META240119C00195000 | 2023-11-30 11:26AM EST | 195.00 | 129.77 | 131.00 | 131.70 | 0.00 | - | 1 | 4,599 | 85.47% |
| META240119C00200000 | 2023-12-01 2:39PM EST | 200.00 | 127.00 | 126.05 | 126.75 | +1.00 | +0.79% | 9 | 19,241 | 82.37% |
| META240119C00205000 | 2023-12-01 9:40AM EST | 205.00 | 120.28 | 121.10 | 121.80 | -13.96 | -10.40% | 1 | 11 | 79.32% |
| META240119C00210000 | 2023-12-01 10:32AM EST | 210.00 | 113.50 | 116.15 | 116.85 | -2.50 | -2.16% | 2 | 8,217 | 76.29% |
| META240119C00215000 | 2023-11-30 10:58AM EST | 215.00 | 112.41 | 111.20 | 111.90 | 0.00 | - | 1 | 18 | 73.30% |
| META240119C00220000 | 2023-12-01 10:09AM EST | 220.00 | 104.81 | 106.25 | 106.95 | -1.59 | -1.49% | 4 | 10,715 | 70.34% |
| META240119C00225000 | 2023-11-29 11:03AM EST | 225.00 | 110.54 | 101.35 | 102.10 | 0.00 | - | 3 | 69 | 67.99% |
| META240119C00230000 | 2023-12-01 12:54PM EST | 230.00 | 95.80 | 96.40 | 97.10 | -2.16 | -2.20% | 7 | 15,681 | 64.86% |
| META240119C00235000 | 2023-12-01 10:16AM EST | 235.00 | 89.53 | 91.45 | 92.15 | -0.07 | -0.08% | 1 | 4,841 | 61.94% |
| META240119C00240000 | 2023-12-01 11:53AM EST | 240.00 | 86.90 | 86.55 | 87.20 | +1.45 | +1.70% | 1 | 4,462 | 59.20% |
| META240119C00245000 | 2023-12-01 2:58PM EST | 245.00 | 82.32 | 81.65 | 82.30 | -8.03 | -8.89% | 2 | 1,738 | 56.64% |
| META240119C00250000 | 2023-12-01 3:58PM EST | 250.00 | 77.19 | 76.75 | 77.40 | -1.16 | -1.48% | 130 | 18,175 | 54.04% |
| META240119C00255000 | 2023-12-01 2:46PM EST | 255.00 | 72.80 | 71.85 | 72.55 | +0.68 | +0.94% | 7 | 3,713 | 51.56% |
| META240119C00260000 | 2023-12-01 3:58PM EST | 260.00 | 67.46 | 67.00 | 67.65 | +0.94 | +1.41% | 105 | 15,259 | 50.75% |
| META240119C00265000 | 2023-12-01 2:58PM EST | 265.00 | 63.16 | 62.20 | 62.85 | +1.79 | +2.92% | 5 | 2,712 | 48.44% |
| META240119C00270000 | 2023-12-01 3:50PM EST | 270.00 | 56.92 | 57.40 | 58.05 | +0.97 | +1.73% | 6 | 7,598 | 46.05% |
| META240119C00275000 | 2023-12-01 3:58PM EST | 275.00 | 53.20 | 52.65 | 53.30 | -0.05 | -0.09% | 13 | 5,525 | 43.77% |
| META240119C00280000 | 2023-12-01 3:07PM EST | 280.00 | 48.00 | 48.00 | 48.65 | -2.85 | -5.60% | 19 | 14,653 | 41.77% |
| META240119C00285000 | 2023-12-01 3:35PM EST | 285.00 | 43.70 | 43.45 | 44.05 | -0.95 | -2.13% | 20 | 8,869 | 39.78% |
| META240119C00290000 | 2023-12-01 3:47PM EST | 290.00 | 38.65 | 39.00 | 39.40 | +0.40 | +1.05% | 18 | 13,961 | 37.44% |
| META240119C00295000 | 2023-12-01 1:13PM EST | 295.00 | 32.80 | 34.70 | 35.20 | -1.91 | -5.50% | 13 | 7,793 | 36.29% |
| META240119C00300000 | 2023-12-01 3:55PM EST | 300.00 | 30.35 | 30.50 | 30.85 | -0.75 | -2.41% | 132 | 50,578 | 34.36% |
| META240119C00305000 | 2023-12-01 2:59PM EST | 305.00 | 27.15 | 26.60 | 26.85 | +1.21 | +4.66% | 55 | 4,761 | 33.05% |
| META240119C00310000 | 2023-12-01 3:51PM EST | 310.00 | 22.45 | 22.85 | 23.10 | -1.89 | -7.76% | 213 | 10,942 | 31.93% |
| META240119C00315000 | 2023-12-01 3:53PM EST | 315.00 | 19.35 | 19.40 | 19.60 | -1.95 | -9.15% | 319 | 4,180 | 30.91% |
| META240119C00320000 | 2023-12-01 3:57PM EST | 320.00 | 16.40 | 16.25 | 16.40 | -1.70 | -9.39% | 800 | 9,364 | 30.03% |
| META240119C00325000 | 2023-12-01 3:56PM EST | 325.00 | 13.45 | 13.35 | 13.55 | -1.60 | -10.63% | 516 | 5,752 | 29.33% |
| META240119C00330000 | 2023-12-01 3:57PM EST | 330.00 | 11.05 | 10.85 | 11.00 | -1.25 | -10.16% | 579 | 9,849 | 28.67% |
| META240119C00335000 | 2023-12-01 3:59PM EST | 335.00 | 8.72 | 8.65 | 8.80 | -1.21 | -12.19% | 446 | 4,256 | 28.11% |
| META240119C00340000 | 2023-12-01 3:57PM EST | 340.00 | 6.97 | 6.80 | 6.95 | -1.03 | -12.88% | 1,057 | 9,207 | 27.69% |
| META240119C00345000 | 2023-12-01 3:51PM EST | 345.00 | 5.17 | 5.30 | 5.40 | -0.96 | -15.66% | 1,697 | 4,137 | 27.32% |
| META240119C00350000 | 2023-12-01 3:58PM EST | 350.00 | 4.15 | 4.05 | 4.15 | -0.37 | -8.19% | 1,280 | 20,305 | 27.05% |
| META240119C00355000 | 2023-12-01 3:47PM EST | 355.00 | 3.05 | 3.10 | 3.20 | -0.52 | -14.57% | 363 | 7,110 | 27.00% |
| META240119C00360000 | 2023-12-01 3:57PM EST | 360.00 | 2.41 | 2.38 | 2.43 | -0.41 | -14.54% | 361 | 7,111 | 26.92% |
| META240119C00365000 | 2023-12-01 3:56PM EST | 365.00 | 1.80 | 1.80 | 1.84 | -0.32 | -15.09% | 106 | 3,103 | 26.93% |
| META240119C00370000 | 2023-12-01 3:58PM EST | 370.00 | 1.38 | 1.36 | 1.39 | -0.23 | -14.29% | 109 | 6,014 | 27.00% |
| META240119C00375000 | 2023-12-01 3:47PM EST | 375.00 | 0.99 | 1.02 | 1.04 | +0.02 | +2.06% | 129 | 7,811 | 27.06% |
| META240119C00380000 | 2023-12-01 3:58PM EST | 380.00 | 0.80 | 0.77 | 0.80 | -0.04 | -4.76% | 1,091 | 10,148 | 27.32% |
| META240119C00385000 | 2023-12-01 2:37PM EST | 385.00 | 0.63 | 0.59 | 0.61 | -0.06 | -8.70% | 82 | 2,474 | 27.55% |
| META240119C00390000 | 2023-12-01 2:32PM EST | 390.00 | 0.49 | 0.46 | 0.47 | -0.05 | -9.26% | 23 | 9,114 | 27.84% |
| META240119C00395000 | 2023-12-01 1:47PM EST | 395.00 | 0.33 | 0.35 | 0.37 | -0.04 | -10.81% | 112 | 3,539 | 28.22% |
| META240119C00400000 | 2023-12-01 3:53PM EST | 400.00 | 0.27 | 0.28 | 0.29 | -0.06 | -18.18% | 123 | 30,302 | 28.59% |
| META240119C00405000 | 2023-12-01 1:44PM EST | 405.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 37 | 2,560 | 29.15% |
| META240119C00410000 | 2023-12-01 3:05PM EST | 410.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 32 | 2,227 | 29.54% |
| META240119C00415000 | 2023-12-01 11:05AM EST | 415.00 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 1 | 2,346 | 30.13% |
| META240119C00420000 | 2023-12-01 11:30AM EST | 420.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 4 | 41,433 | 30.86% |
| META240119C00425000 | 2023-12-01 2:13PM EST | 425.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 2,642 | 31.10% |
| META240119C00430000 | 2023-11-30 1:24PM EST | 430.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 14 | 1,887 | 31.93% |
| META240119C00435000 | 2023-12-01 10:57AM EST | 435.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1 | 1,494 | 32.62% |
| META240119C00440000 | 2023-11-30 12:14PM EST | 440.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 11 | 4,005 | 32.81% |
| META240119C00445000 | 2023-12-01 9:41AM EST | 445.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 200 | 1,619 | 33.30% |
| META240119C00450000 | 2023-12-01 2:44PM EST | 450.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 73 | 7,376 | 33.01% |
| META240119C00455000 | 2023-11-30 9:54AM EST | 455.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 629 | 34.77% |
| META240119C00460000 | 2023-12-01 10:00AM EST | 460.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 2,917 | 34.96% |
| META240119C00465000 | 2023-11-30 10:54AM EST | 465.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 645 | 35.94% |
| META240119C00470000 | 2023-11-30 10:54AM EST | 470.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 668 | 35.94% |
| META240119C00475000 | 2023-11-29 11:36AM EST | 475.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 565 | 36.72% |
| META240119C00480000 | 2023-11-30 11:44AM EST | 480.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,000 | 1,119 | 37.70% |
| META240119C00485000 | 2023-11-24 10:18AM EST | 485.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 358 | 38.67% |
| META240119C00490000 | 2023-12-01 11:29AM EST | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,778 | 37.89% |
| META240119C00495000 | 2023-11-20 2:05PM EST | 495.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 296 | 38.87% |
| META240119C00500000 | 2023-12-01 9:36AM EST | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,821 | 39.84% |
| META240119C00505000 | 2023-11-20 10:20AM EST | 505.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 40.63% |
| META240119C00510000 | 2023-11-30 3:08PM EST | 510.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 902 | 41.41% |
| META240119C00515000 | 2023-12-01 10:25AM EST | 515.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 60 | 287 | 42.19% |
| META240119C00520000 | 2023-12-01 10:25AM EST | 520.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 1,234 | 42.97% |
| META240119C00525000 | 2023-11-27 2:04PM EST | 525.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 524 | 41.41% |
| META240119C00530000 | 2023-11-29 11:04AM EST | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 452 | 42.19% |
| META240119C00535000 | 2023-11-24 11:04AM EST | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 42.97% |
| META240119C00540000 | 2023-11-20 2:35PM EST | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 346 | 43.75% |
| META240119C00545000 | 2023-10-26 8:55AM EST | 545.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 46.88% |
| META240119C00550000 | 2023-11-20 1:18PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,559 | 45.31% |
| META240119C00555000 | 2023-11-07 11:11AM EST | 555.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 45.70% |
| META240119C00560000 | 2023-11-07 9:48AM EST | 560.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,538 | 46.09% |
| META240119C00570000 | 2023-11-07 12:03PM EST | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 1,430 | 47.66% |
| META240119C00580000 | 2023-11-08 1:19PM EST | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 891 | 49.22% |
| META240119C00590000 | 2023-10-26 8:59AM EST | 590.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 0 | 50.39% |
| META240119C00600000 | 2023-11-22 1:26PM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,822 | 51.56% |
| META240119C00610000 | 2023-11-13 1:05PM EST | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 165 | 50.00% |
| META240119C00620000 | 2023-11-13 1:06PM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 230 | 51.56% |
| META240119C00630000 | 2023-11-13 1:04PM EST | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 92 | 53.13% |
| META240119C00640000 | 2023-11-13 12:07PM EST | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 53.13% |
| META240119C00650000 | 2023-11-20 10:24AM EST | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,586 | 54.69% |
| META240119C00700000 | 2023-11-29 3:25PM EST | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,222 | 60.94% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240119P00005000 | 2023-10-05 8:42AM EST | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4,074 | 350.00% |
| META240119P00010000 | 2023-08-18 9:00AM EST | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,035 | 287.50% |
| META240119P00015000 | 2023-11-08 3:33PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,666 | 250.00% |
| META240119P00020000 | 2023-08-10 9:07AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,897 | 225.00% |
| META240119P00025000 | 2023-11-03 9:26AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,295 | 206.25% |
| META240119P00030000 | 2023-11-10 9:51AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,397 | 193.75% |
| META240119P00035000 | 2023-08-01 9:09AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,541 | 181.25% |
| META240119P00040000 | 2023-11-10 9:51AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 168.75% |
| META240119P00045000 | 2023-10-25 10:09AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 159.38% |
| META240119P00050000 | 2023-10-30 8:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,874 | 50.00% |
| META240119P00055000 | 2023-12-01 2:13PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 974 | 143.75% |
| META240119P00060000 | 2023-11-22 12:06PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,878 | 137.50% |
| META240119P00065000 | 2023-10-27 2:57PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,407 | 131.25% |
| META240119P00070000 | 2023-11-03 2:06PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 4,283 | 125.00% |
| META240119P00075000 | 2023-11-03 10:05AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,344 | 118.75% |
| META240119P00080000 | 2023-11-09 1:38PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,635 | 112.50% |
| META240119P00085000 | 2023-11-10 2:32PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,340 | 109.38% |
| META240119P00090000 | 2023-11-29 11:18AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,000 | 103.13% |
| META240119P00095000 | 2023-12-01 3:10PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,771 | 100.00% |
| META240119P00100000 | 2023-11-30 12:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15,178 | 96.88% |
| META240119P00105000 | 2023-12-01 3:10PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,869 | 92.19% |
| META240119P00110000 | 2023-11-22 1:11PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,682 | 87.50% |
| META240119P00115000 | 2023-11-29 3:49PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,983 | 84.38% |
| META240119P00120000 | 2023-11-27 3:30PM EST | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 8,819 | 81.25% |
| META240119P00125000 | 2023-11-28 10:54AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,514 | 78.13% |
| META240119P00130000 | 2023-11-28 9:30AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,832 | 75.00% |
| META240119P00135000 | 2023-11-30 1:25PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,997 | 71.88% |
| META240119P00140000 | 2023-11-28 10:59AM EST | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,000 | 7,306 | 75.78% |
| META240119P00145000 | 2023-11-27 2:17PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,134 | 70.31% |
| META240119P00150000 | 2023-12-01 1:51PM EST | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 9,446 | 69.53% |
| META240119P00155000 | 2023-11-29 10:21AM EST | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 2,984 | 66.80% |
| META240119P00160000 | 2023-11-22 2:50PM EST | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 9,519 | 66.80% |
| META240119P00165000 | 2023-11-30 12:10PM EST | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 3,845 | 64.06% |
| META240119P00170000 | 2023-12-01 2:29PM EST | 170.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 13,445 | 62.50% |
| META240119P00175000 | 2023-11-30 1:16PM EST | 175.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 5,157 | 60.94% |
| META240119P00180000 | 2023-12-01 1:21PM EST | 180.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 8,028 | 59.77% |
| META240119P00185000 | 2023-11-29 11:04AM EST | 185.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 2,122 | 58.20% |
| META240119P00190000 | 2023-12-01 9:59AM EST | 190.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 7 | 4,174 | 56.64% |
| META240119P00195000 | 2023-12-01 9:41AM EST | 195.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 8 | 2,955 | 54.88% |
| META240119P00200000 | 2023-12-01 3:51PM EST | 200.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 53 | 12,660 | 53.13% |
| META240119P00205000 | 2023-11-30 11:36AM EST | 205.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 1,181 | 51.56% |
| META240119P00210000 | 2023-12-01 1:13PM EST | 210.00 | 0.14 | 0.11 | 0.12 | +0.02 | +16.67% | 16 | 9,623 | 50.00% |
| META240119P00215000 | 2023-11-30 3:00PM EST | 215.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 14 | 685 | 48.63% |
| META240119P00220000 | 2023-12-01 11:11AM EST | 220.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 16 | 6,820 | 47.02% |
| META240119P00225000 | 2023-12-01 2:05PM EST | 225.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 5 | 867 | 45.61% |
| META240119P00230000 | 2023-12-01 3:53PM EST | 230.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 15 | 14,347 | 43.75% |
| META240119P00235000 | 2023-12-01 2:29PM EST | 235.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 6 | 5,882 | 42.38% |
| META240119P00240000 | 2023-12-01 1:02PM EST | 240.00 | 0.32 | 0.27 | 0.29 | +0.01 | +3.23% | 26 | 3,760 | 40.82% |
| META240119P00245000 | 2023-12-01 11:53AM EST | 245.00 | 0.36 | 0.32 | 0.34 | 0.00 | - | 26 | 3,547 | 39.36% |
| META240119P00250000 | 2023-12-01 3:58PM EST | 250.00 | 0.39 | 0.39 | 0.40 | -0.05 | -11.36% | 82 | 15,434 | 37.89% |
| META240119P00255000 | 2023-12-01 12:21PM EST | 255.00 | 0.55 | 0.47 | 0.49 | -0.02 | -3.51% | 2 | 4,744 | 36.69% |
| META240119P00260000 | 2023-12-01 3:47PM EST | 260.00 | 0.60 | 0.57 | 0.60 | -0.09 | -13.04% | 18 | 14,070 | 35.47% |
| META240119P00265000 | 2023-12-01 3:50PM EST | 265.00 | 0.75 | 0.71 | 0.73 | +0.04 | +5.63% | 4 | 1,627 | 34.23% |
| META240119P00270000 | 2023-12-01 3:44PM EST | 270.00 | 0.89 | 0.88 | 0.91 | 0.00 | - | 1,675 | 4,981 | 33.14% |
| META240119P00275000 | 2023-12-01 3:50PM EST | 275.00 | 1.15 | 1.10 | 1.13 | +0.07 | +6.48% | 294 | 4,649 | 32.03% |
| META240119P00280000 | 2023-12-01 3:54PM EST | 280.00 | 1.45 | 1.39 | 1.43 | -0.04 | -2.68% | 188 | 7,138 | 31.08% |
| META240119P00285000 | 2023-12-01 3:59PM EST | 285.00 | 1.80 | 1.76 | 1.81 | -0.13 | -6.74% | 272 | 5,348 | 30.14% |
| META240119P00290000 | 2023-12-01 3:54PM EST | 290.00 | 2.30 | 2.25 | 2.31 | +0.13 | +5.99% | 329 | 11,184 | 29.31% |
| META240119P00295000 | 2023-12-01 3:59PM EST | 295.00 | 2.92 | 2.87 | 2.94 | +0.24 | +8.96% | 446 | 5,123 | 28.50% |
| META240119P00300000 | 2023-12-01 3:59PM EST | 300.00 | 3.71 | 3.65 | 3.75 | +0.31 | +9.12% | 838 | 43,316 | 27.77% |
| META240119P00305000 | 2023-12-01 3:59PM EST | 305.00 | 4.70 | 4.60 | 4.75 | +0.40 | +9.30% | 451 | 3,304 | 27.04% |
| META240119P00310000 | 2023-12-01 3:59PM EST | 310.00 | 6.00 | 5.85 | 6.00 | +0.45 | +8.11% | 404 | 7,141 | 26.38% |
| META240119P00315000 | 2023-12-01 3:52PM EST | 315.00 | 7.54 | 7.35 | 7.50 | +0.84 | +12.54% | 284 | 4,091 | 25.70% |
| META240119P00320000 | 2023-12-01 3:42PM EST | 320.00 | 9.25 | 9.15 | 9.30 | +0.85 | +10.12% | 1,083 | 6,791 | 25.04% |
| META240119P00325000 | 2023-12-01 3:55PM EST | 325.00 | 11.50 | 11.30 | 11.45 | +1.00 | +9.52% | 715 | 4,179 | 24.43% |
| META240119P00330000 | 2023-12-01 3:33PM EST | 330.00 | 13.95 | 13.80 | 13.95 | +1.25 | +9.84% | 372 | 5,587 | 23.84% |
| META240119P00335000 | 2023-12-01 3:52PM EST | 335.00 | 16.99 | 16.60 | 16.85 | +0.28 | +1.68% | 86 | 1,499 | 23.35% |
| META240119P00340000 | 2023-12-01 3:58PM EST | 340.00 | 19.75 | 19.80 | 20.00 | +0.10 | +0.51% | 139 | 2,861 | 22.60% |
| META240119P00345000 | 2023-12-01 10:23AM EST | 345.00 | 26.00 | 23.25 | 23.70 | +3.96 | +17.97% | 1 | 2,528 | 22.39% |
| META240119P00350000 | 2023-12-01 3:59PM EST | 350.00 | 27.40 | 26.80 | 27.75 | +1.61 | +6.24% | 20 | 719 | 22.38% |
| META240119P00355000 | 2023-12-01 2:45PM EST | 355.00 | 31.00 | 31.35 | 32.05 | -0.24 | -0.77% | 3 | 2,777 | 22.48% |
| META240119P00360000 | 2023-12-01 2:45PM EST | 360.00 | 35.49 | 35.60 | 36.50 | +3.99 | +12.67% | 5 | 272 | 22.48% |
| META240119P00365000 | 2023-12-01 3:07PM EST | 365.00 | 40.55 | 40.05 | 41.10 | -2.04 | -4.79% | 4 | 52 | 22.51% |
| META240119P00370000 | 2023-12-01 3:07PM EST | 370.00 | 45.05 | 44.80 | 46.05 | -1.90 | -4.05% | 3 | 566 | 24.15% |
| META240119P00375000 | 2023-11-29 10:38AM EST | 375.00 | 42.87 | 49.75 | 50.80 | 0.00 | - | 4 | 108 | 24.24% |
| META240119P00380000 | 2023-11-29 11:54AM EST | 380.00 | 47.25 | 54.65 | 55.95 | 0.00 | - | 14 | 1 | 27.15% |
| META240119P00385000 | 2023-11-30 9:55AM EST | 385.00 | 55.45 | 59.65 | 60.80 | 0.00 | - | 1 | 0 | 27.69% |
| META240119P00390000 | 2023-11-27 1:32PM EST | 390.00 | 51.25 | 64.75 | 65.90 | 0.00 | - | 41 | 0 | 30.19% |
| META240119P00395000 | 2023-11-24 10:16AM EST | 395.00 | 55.76 | 69.65 | 70.75 | 0.00 | - | 1 | 0 | 30.47% |
| META240119P00400000 | 2023-11-20 1:47PM EST | 400.00 | 61.36 | 74.75 | 75.95 | 0.00 | - | 2 | 0 | 33.86% |
| META240119P00405000 | 2023-11-15 10:23AM EST | 405.00 | 70.94 | 79.75 | 80.75 | 0.00 | - | 2 | 0 | 33.57% |
| META240119P00410000 | 2023-11-21 3:54PM EST | 410.00 | 72.60 | 84.60 | 85.75 | 0.00 | - | 1 | 0 | 35.06% |
| META240119P00415000 | 2023-10-30 8:52AM EST | 415.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00420000 | 2023-10-25 11:01AM EST | 420.00 | 115.60 | 82.70 | 83.75 | 0.00 | - | 272 | 0 | 0.00% |
| META240119P00425000 | 2023-10-25 10:45AM EST | 425.00 | 119.93 | 87.65 | 88.15 | 0.00 | - | 214 | 0 | 0.00% |
| META240119P00430000 | 2023-10-25 10:12AM EST | 430.00 | 123.48 | 92.75 | 93.25 | 0.00 | - | 154 | 0 | 0.00% |
| META240119P00435000 | 2023-10-26 9:53AM EST | 435.00 | 142.60 | 95.90 | 97.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00440000 | 2023-11-28 2:59PM EST | 440.00 | 102.79 | 114.65 | 115.75 | 0.00 | - | 405 | 0 | 43.46% |
| META240119P00445000 | 2023-10-30 8:55AM EST | 445.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META240119P00450000 | 2023-11-28 2:59PM EST | 450.00 | 112.77 | 124.60 | 125.80 | 0.00 | - | 6 | 0 | 46.68% |
| META240119P00455000 | 2023-11-28 2:59PM EST | 455.00 | 117.77 | 129.55 | 130.95 | 0.00 | - | 6 | 0 | 49.71% |
| META240119P00460000 | 2023-11-20 12:53PM EST | 460.00 | 122.25 | 134.65 | 135.75 | 0.00 | - | 3 | 0 | 48.56% |
| META240119P00465000 | 2023-11-15 3:11PM EST | 465.00 | 132.36 | 139.65 | 140.95 | 0.00 | - | 192 | 0 | 52.26% |
| META240119P00470000 | 2023-11-28 3:02PM EST | 470.00 | 132.96 | 144.70 | 145.75 | 0.00 | - | 28 | 0 | 51.00% |
| META240119P00475000 | 2023-11-29 10:38AM EST | 475.00 | 142.68 | 149.70 | 150.85 | 0.00 | - | 4 | 0 | 53.54% |
| META240119P00480000 | 2023-11-29 11:54AM EST | 480.00 | 147.23 | 154.70 | 155.75 | 0.00 | - | 12 | 0 | 53.37% |
| META240119P00485000 | 2023-11-27 1:52PM EST | 485.00 | 148.36 | 159.60 | 160.90 | 0.00 | - | 2 | 0 | 56.54% |
| META240119P00490000 | 2023-11-29 10:34AM EST | 490.00 | 156.85 | 164.65 | 165.75 | 0.00 | - | 2 | 0 | 55.66% |
| META240119P00495000 | 2023-11-15 2:10PM EST | 495.00 | 161.90 | 169.60 | 170.75 | 0.00 | - | 608 | 0 | 56.79% |
| META240119P00500000 | 2023-11-20 12:38PM EST | 500.00 | 161.59 | 174.55 | 175.85 | 0.00 | - | 2 | 0 | 59.33% |
| META240119P00505000 | 2023-10-25 11:29AM EST | 505.00 | 199.66 | 167.45 | 168.80 | 0.00 | - | 118 | 0 | 0.00% |
| META240119P00510000 | 2023-10-25 11:30AM EST | 510.00 | 204.97 | 171.25 | 172.10 | 0.00 | - | 232 | 0 | 0.00% |
| META240119P00515000 | 2023-10-25 11:10AM EST | 515.00 | 210.66 | 176.95 | 178.10 | 0.00 | - | 90 | 0 | 0.00% |
| META240119P00520000 | 2023-11-02 8:43AM EST | 520.00 | 205.60 | 194.65 | 195.85 | 0.00 | - | 1 | 0 | 63.70% |
| META240119P00525000 | 2023-10-25 11:06AM EST | 525.00 | 220.15 | 187.75 | 188.60 | 0.00 | - | - | 0 | 0.00% |
| META240119P00530000 | 2023-10-25 10:51AM EST | 530.00 | 225.09 | 192.50 | 193.30 | 0.00 | - | 92 | 0 | 0.00% |
| META240119P00535000 | 2023-10-25 9:50AM EST | 535.00 | 226.50 | 194.80 | 195.95 | 0.00 | - | 32 | 0 | 0.00% |
| META240119P00540000 | 2023-10-25 9:49AM EST | 540.00 | 231.56 | 199.45 | 200.95 | 0.00 | - | 4 | 0 | 0.00% |
| META240119P00545000 | 2023-10-25 9:52AM EST | 545.00 | 237.32 | 204.60 | 206.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00550000 | 2022-11-14 11:15AM EST | 550.00 | 436.16 | 425.75 | 428.60 | 0.00 | - | 1 | 0 | 582.96% |
| META240119P00560000 | 2023-11-22 3:09PM EST | 560.00 | 218.73 | 234.70 | 235.80 | 0.00 | - | 2 | 0 | 55.27% |
| META240119P00570000 | 2023-08-31 11:05AM EST | 570.00 | 270.73 | 267.70 | 271.60 | 0.00 | - | 1 | 0 | 169.66% |
| META240119P00580000 | 2023-09-29 10:12AM EST | 580.00 | 273.15 | 282.10 | 284.85 | 0.00 | - | 2 | 0 | 182.29% |
| META240119P00590000 | 2023-10-26 10:54AM EST | 590.00 | 300.63 | 250.90 | 252.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240119P00600000 | 2023-11-20 1:47PM EST | 600.00 | 261.35 | 274.70 | 275.90 | 0.00 | - | 2 | 0 | 64.55% |
| META240119P00610000 | 2023-07-25 8:42AM EST | 610.00 | 314.15 | 310.00 | 314.45 | 0.00 | - | 1 | 0 | 187.26% |
| META240119P00620000 | 2023-08-07 10:23AM EST | 620.00 | 308.00 | 319.55 | 322.70 | 0.00 | - | - | 0 | 186.98% |
| META240119P00630000 | 2023-08-11 11:04AM EST | 630.00 | 328.43 | 330.40 | 334.25 | 0.00 | - | - | 0 | 192.63% |
| META240119P00640000 | 2023-11-14 10:24AM EST | 640.00 | 304.80 | 314.60 | 315.95 | 0.00 | - | 2 | 0 | 68.95% |
| META240119P00650000 | 2023-11-30 11:13AM EST | 650.00 | 324.85 | 324.70 | 325.75 | 0.00 | - | 2 | 0 | 66.02% |
| META240119P00700000 | 2023-11-24 10:18AM EST | 700.00 | 361.30 | 374.70 | 375.75 | 0.00 | - | 2 | 0 | 72.27% |
© 2023 Yahoo. All rights reserved.