Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117C00005000 | 2024-03-28 3:33PM EDT | 5.00 | 484.08 | 498.00 | 502.25 | 0.00 | - | 13 | 604 | 444.92% |
| META250117C00010000 | 2024-04-10 10:48AM EDT | 10.00 | 508.15 | 492.80 | 496.75 | 0.00 | - | 2 | 132 | 304.59% |
| META250117C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 455.15 | 490.60 | 494.50 | 0.00 | - | 150 | 0 | 314.11% |
| META250117C00020000 | 2024-02-20 3:52PM EDT | 20.00 | 450.20 | 485.65 | 489.55 | 0.00 | - | 100 | 7 | 275.17% |
| META250117C00025000 | 2023-12-29 3:33PM EDT | 25.00 | 329.54 | 375.00 | 379.35 | 0.00 | - | 17 | 144 | 0.00% |
| META250117C00030000 | 2024-02-26 4:43PM EDT | 30.00 | 453.50 | 461.50 | 466.00 | 0.00 | - | 6 | 1,133 | 0.00% |
| META250117C00035000 | 2023-11-10 3:23PM EDT | 35.00 | 294.54 | 297.50 | 301.90 | 0.00 | - | 60 | 6 | 0.00% |
| META250117C00040000 | 2024-03-07 12:50PM EDT | 40.00 | 473.94 | 485.35 | 489.55 | 0.00 | - | 1 | 89 | 355.71% |
| META250117C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 445.08 | 459.65 | 463.00 | 0.00 | - | 1 | 64 | 177.93% |
| META250117C00050000 | 2024-04-12 11:56AM EDT | 50.00 | 466.95 | 453.85 | 458.05 | 0.00 | - | 1 | 1,430 | 165.89% |
| META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 206.24% |
| META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 425.20 | 429.00 | 0.00 | - | 1 | 104 | 0.00% |
| META250117C00065000 | 2024-04-23 3:48PM EDT | 65.00 | 433.00 | 439.10 | 443.35 | 0.00 | - | 1 | 66 | 147.46% |
| META250117C00070000 | 2024-03-01 4:42PM EDT | 70.00 | 435.00 | 415.60 | 419.50 | 0.00 | - | 1 | 194 | 0.00% |
| META250117C00075000 | 2024-04-19 10:40AM EDT | 75.00 | 413.08 | 430.10 | 433.95 | 0.00 | - | 1 | 274 | 141.68% |
| META250117C00080000 | 2024-03-19 2:58PM EDT | 80.00 | 415.66 | 421.20 | 425.70 | 0.00 | - | 1 | 312 | 109.42% |
| META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 110.66% |
| META250117C00090000 | 2024-04-19 3:43PM EDT | 90.00 | 387.25 | 415.30 | 419.15 | 0.00 | - | 2 | 449 | 128.74% |
| META250117C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 406.18 | 410.45 | 414.45 | 0.00 | - | 1 | 754 | 125.79% |
| META250117C00100000 | 2024-04-22 1:23PM EDT | 100.00 | 383.50 | 405.75 | 409.45 | 0.00 | - | 1 | 3,361 | 122.62% |
| META250117C00105000 | 2024-04-17 3:43PM EDT | 105.00 | 393.04 | 400.60 | 404.45 | 0.00 | - | 3 | 292 | 118.57% |
| META250117C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 389.67 | 396.95 | 401.05 | 0.00 | - | 1 | 752 | 121.45% |
| META250117C00115000 | 2024-04-23 3:30PM EDT | 115.00 | 384.92 | 391.50 | 395.10 | 0.00 | - | 1 | 736 | 115.09% |
| META250117C00120000 | 2024-04-23 2:25PM EDT | 120.00 | 381.03 | 386.55 | 390.05 | 0.00 | - | 32 | 872 | 111.85% |
| META250117C00125000 | 2024-04-18 9:30AM EDT | 125.00 | 381.25 | 383.20 | 386.50 | 0.00 | - | 1 | 769 | 114.56% |
| META250117C00130000 | 2024-04-19 3:25PM EDT | 130.00 | 353.50 | 377.00 | 381.00 | 0.00 | - | 1 | 1,426 | 108.42% |
| META250117C00135000 | 2024-04-16 9:32AM EDT | 135.00 | 368.00 | 372.50 | 376.35 | 0.00 | - | 2 | 983 | 107.01% |
| META250117C00140000 | 2024-04-19 11:57AM EDT | 140.00 | 350.00 | 367.50 | 371.55 | 0.00 | - | 1 | 2,620 | 104.53% |
| META250117C00145000 | 2024-04-12 1:40PM EDT | 145.00 | 371.50 | 362.70 | 366.55 | 0.00 | - | 1 | 364 | 102.15% |
| META250117C00150000 | 2024-04-23 12:27PM EDT | 150.00 | 349.17 | 358.80 | 362.40 | 0.00 | - | 3 | 7,791 | 102.53% |
| META250117C00155000 | 2024-04-08 9:58AM EDT | 155.00 | 376.15 | 353.30 | 357.15 | 0.00 | - | 5 | 1,209 | 98.83% |
| META250117C00160000 | 2024-04-19 1:40PM EDT | 160.00 | 329.60 | 349.35 | 353.20 | 0.00 | - | 1 | 2,084 | 99.35% |
| META250117C00165000 | 2024-04-23 9:35AM EDT | 165.00 | 330.25 | 345.30 | 347.80 | 0.00 | - | 1 | 4,354 | 97.63% |
| META250117C00170000 | 2024-04-23 2:25PM EDT | 170.00 | 333.35 | 340.60 | 343.80 | 0.00 | - | 32 | 647 | 96.91% |
| META250117C00175000 | 2024-04-22 9:52AM EDT | 175.00 | 316.65 | 333.90 | 337.70 | 0.00 | - | 1 | 672 | 90.98% |
| META250117C00180000 | 2024-04-22 1:19PM EDT | 180.00 | 308.62 | 329.15 | 332.90 | 0.00 | - | 1 | 631 | 89.36% |
| META250117C00185000 | 2024-04-09 2:55PM EDT | 185.00 | 334.40 | 325.30 | 328.90 | 0.00 | - | 2 | 464 | 89.84% |
| META250117C00190000 | 2024-04-18 11:03AM EDT | 190.00 | 326.81 | 319.90 | 323.90 | 0.00 | - | 1 | 725 | 87.23% |
| META250117C00195000 | 2024-04-12 11:06AM EDT | 195.00 | 326.40 | 316.05 | 319.85 | 0.00 | - | 1 | 520 | 87.53% |
| META250117C00200000 | 2024-04-22 2:00PM EDT | 200.00 | 292.76 | 311.35 | 314.75 | 0.00 | - | 1 | 3,567 | 85.69% |
| META250117C00210000 | 2024-04-19 1:50PM EDT | 210.00 | 285.56 | 300.95 | 304.75 | 0.00 | - | 99 | 2,098 | 81.31% |
| META250117C00220000 | 2024-04-22 11:45AM EDT | 220.00 | 267.00 | 292.45 | 296.10 | 0.00 | - | 2 | 2,055 | 80.35% |
| META250117C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 256.17 | 283.50 | 286.55 | 0.00 | - | 100 | 2,124 | 78.03% |
| META250117C00240000 | 2024-04-23 9:32AM EDT | 240.00 | 261.40 | 273.45 | 276.60 | 0.00 | - | 1 | 2,781 | 74.47% |
| META250117C00250000 | 2024-04-23 3:23PM EDT | 250.00 | 258.01 | 263.40 | 267.30 | 0.00 | - | 11 | 13,419 | 71.60% |
| META250117C00260000 | 2024-04-19 3:36PM EDT | 260.00 | 230.35 | 255.20 | 258.90 | 0.00 | - | 4 | 3,127 | 70.94% |
| META250117C00270000 | 2024-04-23 12:08PM EDT | 270.00 | 236.50 | 246.35 | 250.05 | 0.00 | - | 1 | 1,179 | 69.34% |
| META250117C00280000 | 2024-04-23 12:29PM EDT | 280.00 | 228.63 | 238.25 | 241.35 | 0.00 | - | 3 | 1,579 | 68.30% |
| META250117C00290000 | 2024-04-17 1:14PM EDT | 290.00 | 217.51 | 227.20 | 231.10 | 0.00 | - | 87 | 1,485 | 64.30% |
| META250117C00300000 | 2024-04-17 3:31PM EDT | 300.00 | 214.00 | 220.15 | 223.15 | 0.00 | - | 11 | 5,987 | 64.34% |
| META250117C00310000 | 2024-04-19 2:44PM EDT | 310.00 | 188.22 | 210.60 | 214.05 | 0.00 | - | 4 | 5,516 | 62.08% |
| META250117C00320000 | 2024-04-24 9:36AM EDT | 320.00 | 203.63 | 201.80 | 205.25 | +8.18 | +4.19% | 1 | 15,956 | 60.43% |
| META250117C00330000 | 2024-04-19 10:28AM EDT | 330.00 | 178.73 | 193.10 | 196.70 | 0.00 | - | 3 | 10,851 | 58.94% |
| META250117C00340000 | 2024-04-22 11:12AM EDT | 340.00 | 161.55 | 184.85 | 188.35 | 0.00 | - | 1 | 1,317 | 57.72% |
| META250117C00350000 | 2024-04-23 12:30PM EDT | 350.00 | 169.25 | 177.75 | 180.90 | 0.00 | - | 2 | 10,089 | 57.41% |
| META250117C00360000 | 2024-04-23 10:05AM EDT | 360.00 | 157.10 | 167.70 | 171.55 | 0.00 | - | 1 | 2,095 | 54.77% |
| META250117C00370000 | 2024-04-23 2:14PM EDT | 370.00 | 154.10 | 161.05 | 164.15 | 0.00 | - | 8 | 872 | 54.50% |
| META250117C00380000 | 2024-04-22 10:01AM EDT | 380.00 | 137.48 | 153.40 | 156.50 | 0.00 | - | 5 | 8,636 | 53.56% |
| META250117C00390000 | 2024-04-22 2:48PM EDT | 390.00 | 129.80 | 145.85 | 148.30 | 0.00 | - | 3 | 3,035 | 52.36% |
| META250117C00395000 | 2024-04-19 11:39AM EDT | 395.00 | 128.00 | 142.05 | 144.95 | 0.00 | - | 1 | 1,231 | 52.02% |
| META250117C00400000 | 2024-04-23 3:04PM EDT | 400.00 | 131.83 | 138.45 | 140.40 | 0.00 | - | 28 | 12,347 | 51.27% |
| META250117C00405000 | 2024-04-22 11:07AM EDT | 405.00 | 112.10 | 134.60 | 137.20 | 0.00 | - | 1 | 869 | 50.91% |
| META250117C00410000 | 2024-04-23 11:06AM EDT | 410.00 | 121.61 | 131.00 | 134.20 | 0.00 | - | 2 | 2,055 | 50.70% |
| META250117C00415000 | 2024-04-08 2:10PM EDT | 415.00 | 143.76 | 126.75 | 129.15 | 0.00 | - | 1 | 995 | 50.35% |
| META250117C00420000 | 2024-04-23 11:59AM EDT | 420.00 | 115.00 | 124.35 | 126.30 | 0.00 | - | 1 | 7,004 | 50.39% |
| META250117C00425000 | 2024-04-22 12:18PM EDT | 425.00 | 104.30 | 120.55 | 122.65 | 0.00 | - | 2 | 499 | 49.84% |
| META250117C00430000 | 2024-04-19 3:21PM EDT | 430.00 | 101.52 | 117.60 | 120.25 | 0.00 | - | 13 | 997 | 50.13% |
| META250117C00435000 | 2024-04-22 10:25AM EDT | 435.00 | 95.00 | 114.70 | 116.90 | 0.00 | - | 1 | 1,033 | 49.73% |
| META250117C00440000 | 2024-04-23 11:09AM EDT | 440.00 | 101.87 | 110.85 | 112.75 | 0.00 | - | 1 | 613 | 48.77% |
| META250117C00445000 | 2024-04-22 9:51AM EDT | 445.00 | 95.85 | 108.15 | 110.15 | 0.00 | - | 1 | 491 | 48.83% |
| META250117C00450000 | 2024-04-23 3:42PM EDT | 450.00 | 99.25 | 104.90 | 106.70 | 0.00 | - | 28 | 5,192 | 48.29% |
| META250117C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 94.77 | 101.40 | 103.55 | 0.00 | - | 10 | 617 | 47.93% |
| META250117C00460000 | 2024-04-23 11:56AM EDT | 460.00 | 91.72 | 98.00 | 100.85 | 0.00 | - | 10 | 1,380 | 47.82% |
| META250117C00465000 | 2024-04-19 12:20PM EDT | 465.00 | 82.75 | 96.00 | 98.10 | 0.00 | - | 4 | 412 | 47.66% |
| META250117C00470000 | 2024-04-23 2:55PM EDT | 470.00 | 87.60 | 92.70 | 94.15 | 0.00 | - | 21 | 785 | 46.72% |
| META250117C00475000 | 2024-04-23 10:23AM EDT | 475.00 | 83.18 | 90.25 | 92.65 | 0.00 | - | 1 | 1,020 | 47.27% |
| META250117C00480000 | 2024-04-24 9:35AM EDT | 480.00 | 87.58 | 87.75 | 90.10 | +5.19 | +6.30% | 1 | 2,512 | 47.14% |
| META250117C00485000 | 2024-04-23 12:58PM EDT | 485.00 | 78.30 | 83.90 | 85.50 | 0.00 | - | 17 | 666 | 45.74% |
| META250117C00490000 | 2024-04-23 3:54PM EDT | 490.00 | 76.80 | 82.05 | 84.10 | 0.00 | - | 42 | 2,028 | 46.26% |
| META250117C00495000 | 2024-04-24 9:36AM EDT | 495.00 | 80.00 | 79.00 | 81.10 | +5.30 | +7.10% | 2 | 404 | 45.78% |
| META250117C00500000 | 2024-04-24 9:36AM EDT | 500.00 | 77.25 | 77.90 | 79.25 | +4.75 | +6.55% | 13 | 12,812 | 45.96% |
| META250117C00505000 | 2024-04-24 9:36AM EDT | 505.00 | 75.37 | 74.50 | 75.85 | +5.37 | +7.67% | 135 | 301 | 45.19% |
| META250117C00510000 | 2024-04-23 3:58PM EDT | 510.00 | 67.24 | 72.45 | 74.50 | 0.00 | - | 11 | 1,693 | 45.61% |
| META250117C00515000 | 2024-04-23 3:31PM EDT | 515.00 | 65.50 | 69.65 | 72.00 | 0.00 | - | 10 | 333 | 45.32% |
| META250117C00520000 | 2024-04-23 1:30PM EDT | 520.00 | 62.25 | 67.30 | 68.95 | 0.00 | - | 8 | 992 | 44.68% |
| META250117C00525000 | 2024-04-23 1:30PM EDT | 525.00 | 60.10 | 64.85 | 66.35 | 0.00 | - | 57 | 1,076 | 44.29% |
| META250117C00530000 | 2024-04-23 3:49PM EDT | 530.00 | 59.01 | 62.95 | 64.40 | 0.00 | - | 62 | 868 | 44.24% |
| META250117C00535000 | 2024-04-22 12:55PM EDT | 535.00 | 49.27 | 61.15 | 62.15 | 0.00 | - | 3 | 274 | 43.99% |
| META250117C00540000 | 2024-04-22 1:50PM EDT | 540.00 | 49.30 | 59.05 | 59.95 | 0.00 | - | 32 | 602 | 43.74% |
| META250117C00545000 | 2024-04-23 2:29PM EDT | 545.00 | 53.30 | 56.70 | 57.55 | 0.00 | - | 21 | 402 | 43.36% |
| META250117C00550000 | 2024-04-23 3:59PM EDT | 550.00 | 50.60 | 55.90 | 56.75 | 0.00 | - | 31 | 9,418 | 43.87% |
| META250117C00555000 | 2024-04-23 11:35AM EDT | 555.00 | 48.30 | 52.70 | 53.50 | 0.00 | - | 4 | 355 | 42.93% |
| META250117C00560000 | 2024-04-23 2:46PM EDT | 560.00 | 47.95 | 51.45 | 52.25 | 0.00 | - | 14 | 428 | 43.14% |
| META250117C00570000 | 2024-04-23 12:55PM EDT | 570.00 | 42.83 | 48.35 | 49.15 | 0.00 | - | 5 | 686 | 43.12% |
| META250117C00580000 | 2024-04-23 2:16PM EDT | 580.00 | 40.83 | 43.95 | 44.65 | 0.00 | - | 24 | 1,087 | 42.17% |
| META250117C00590000 | 2024-04-24 9:30AM EDT | 590.00 | 42.00 | 41.35 | 42.05 | +4.02 | +10.58% | 4 | 818 | 42.24% |
| META250117C00600000 | 2024-04-24 9:37AM EDT | 600.00 | 38.25 | 38.45 | 39.15 | +3.05 | +8.66% | 16 | 6,973 | 42.04% |
| META250117C00610000 | 2024-04-23 3:57PM EDT | 610.00 | 32.35 | 35.60 | 36.30 | 0.00 | - | 6 | 582 | 41.78% |
| META250117C00620000 | 2024-04-23 3:41PM EDT | 620.00 | 30.40 | 32.95 | 33.70 | 0.00 | - | 16 | 1,694 | 41.57% |
| META250117C00630000 | 2024-04-22 3:59PM EDT | 630.00 | 24.30 | 30.50 | 31.00 | 0.00 | - | 22 | 618 | 41.21% |
| META250117C00640000 | 2024-04-23 11:37AM EDT | 640.00 | 24.95 | 28.15 | 28.75 | 0.00 | - | 1 | 922 | 41.04% |
| META250117C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 26.00 | 26.05 | 26.75 | +2.30 | +9.70% | 35 | 5,238 | 40.96% |
| META250117C00660000 | 2024-04-23 12:55PM EDT | 660.00 | 21.20 | 24.10 | 24.75 | 0.00 | - | 102 | 504 | 40.78% |
| META250117C00670000 | 2024-04-23 11:40AM EDT | 670.00 | 19.70 | 22.50 | 23.00 | 0.00 | - | 11 | 342 | 40.70% |
| META250117C00680000 | 2024-04-23 3:54PM EDT | 680.00 | 18.60 | 20.65 | 21.35 | 0.00 | - | 2 | 2,975 | 40.61% |
| META250117C00690000 | 2024-04-22 2:13PM EDT | 690.00 | 15.59 | 19.10 | 19.75 | 0.00 | - | 37 | 496 | 40.49% |
| META250117C00700000 | 2024-04-24 9:39AM EDT | 700.00 | 17.95 | 17.65 | 18.30 | +1.85 | +11.60% | 14 | 3,353 | 40.39% |
| META250117C00710000 | 2024-04-19 3:58PM EDT | 710.00 | 13.33 | 16.40 | 17.00 | 0.00 | - | 8 | 1,468 | 40.35% |
| META250117C00720000 | 2024-04-24 9:30AM EDT | 720.00 | 15.50 | 15.05 | 15.65 | +2.00 | +14.81% | 4 | 1,587 | 40.18% |
| META250117C00730000 | 2024-04-18 1:19PM EDT | 730.00 | 14.55 | 13.75 | 14.30 | 0.00 | - | 2 | 473 | 39.94% |
| META250117C00740000 | 2024-04-23 2:45PM EDT | 740.00 | 12.10 | 13.10 | 13.75 | 0.00 | - | 2 | 33 | 40.35% |
| META250117C00750000 | 2024-04-23 2:35PM EDT | 750.00 | 11.00 | 12.00 | 12.65 | 0.00 | - | 5 | 313 | 40.20% |
| META250117C00760000 | 2024-04-23 11:07AM EDT | 760.00 | 9.59 | 11.30 | 11.85 | 0.00 | - | 1 | 72 | 40.28% |
| META250117C00770000 | 2024-04-22 1:18PM EDT | 770.00 | 7.90 | 10.30 | 10.90 | 0.00 | - | 1 | 160 | 40.14% |
| META250117C00780000 | 2024-04-23 3:56PM EDT | 780.00 | 8.70 | 9.50 | 9.95 | 0.00 | - | 1 | 37 | 39.94% |
| META250117C00790000 | 2024-04-19 10:31AM EDT | 790.00 | 7.55 | 9.00 | 9.40 | 0.00 | - | 1 | 59 | 40.11% |
| META250117C00800000 | 2024-04-24 9:35AM EDT | 800.00 | 8.10 | 8.10 | 8.60 | +0.80 | +10.96% | 16 | 521 | 39.94% |
| META250117C00810000 | 2024-04-22 12:07PM EDT | 810.00 | 5.89 | 7.50 | 8.00 | 0.00 | - | 2 | 241 | 39.95% |
| META250117C00820000 | 2024-04-19 3:23PM EDT | 820.00 | 5.87 | 7.00 | 7.50 | 0.00 | - | 1 | 130 | 40.03% |
| META250117C00830000 | 2024-04-17 11:01AM EDT | 830.00 | 6.10 | 6.50 | 7.05 | 0.00 | - | 1 | 27 | 40.13% |
| META250117C00840000 | 2024-04-16 10:48AM EDT | 840.00 | 6.05 | 6.05 | 6.60 | 0.00 | - | 2 | 33 | 40.19% |
| META250117C00850000 | 2024-04-23 12:30PM EDT | 850.00 | 5.07 | 5.55 | 6.05 | 0.00 | - | 2 | 50 | 40.06% |
| META250117C00860000 | 2024-04-22 10:27AM EDT | 860.00 | 4.00 | 5.20 | 5.65 | 0.00 | - | 1 | 24 | 40.11% |
| META250117C00870000 | 2024-04-23 11:52AM EDT | 870.00 | 4.25 | 4.85 | 5.25 | 0.00 | - | 2 | 91 | 40.10% |
| META250117C00880000 | 2024-04-24 9:30AM EDT | 880.00 | 4.70 | 4.50 | 4.90 | +1.09 | +30.19% | 2 | 41 | 40.13% |
| META250117C00890000 | 2024-04-23 1:47PM EDT | 890.00 | 3.85 | 4.15 | 4.65 | 0.00 | - | 1 | 49 | 40.30% |
| META250117C00900000 | 2024-04-23 2:22PM EDT | 900.00 | 3.70 | 3.85 | 4.35 | 0.00 | - | 4 | 230 | 40.35% |
| META250117C00910000 | 2024-04-10 9:43AM EDT | 910.00 | 4.65 | 3.60 | 4.00 | 0.00 | - | 2 | 73 | 40.26% |
| META250117C00920000 | 2024-04-09 10:41AM EDT | 920.00 | 4.18 | 3.35 | 3.75 | 0.00 | - | 1 | 56 | 40.32% |
| META250117C00930000 | 2024-04-18 9:30AM EDT | 930.00 | 3.29 | 3.15 | 3.45 | 0.00 | - | 1 | 74 | 40.24% |
| META250117C00940000 | 2024-04-19 11:34AM EDT | 940.00 | 2.61 | 2.96 | 3.30 | 0.00 | - | 1 | 27 | 40.44% |
| META250117C00950000 | 2024-04-24 9:30AM EDT | 950.00 | 2.80 | 2.81 | 3.10 | +0.52 | +22.81% | 9 | 651 | 40.51% |
| META250117C00960000 | 2024-04-09 10:27AM EDT | 960.00 | 3.45 | 2.50 | 2.91 | 0.00 | - | 1 | 7 | 40.57% |
| META250117C00970000 | 2024-04-12 11:35AM EDT | 970.00 | 3.25 | 2.39 | 2.81 | 0.00 | - | 1 | 15 | 40.83% |
| META250117C00980000 | 2024-04-18 10:14AM EDT | 980.00 | 2.79 | 2.20 | 2.53 | 0.00 | - | 1 | 1 | 40.60% |
| META250117C00990000 | 2024-04-22 3:40PM EDT | 990.00 | 1.80 | 2.10 | 2.50 | 0.00 | - | 1 | 17 | 40.99% |
| META250117C01000000 | 2024-04-23 11:52AM EDT | 1,000.00 | 1.85 | 1.96 | 2.36 | 0.00 | - | 42 | 623 | 41.08% |
| META250117C01010000 | 2024-04-18 10:42AM EDT | 1,010.00 | 2.19 | 1.80 | 2.13 | 0.00 | - | 1 | 29 | 40.86% |
| META250117C01020000 | 2024-03-22 1:56PM EDT | 1,020.00 | 2.75 | 1.44 | 1.73 | 0.00 | - | 5 | 5 | 40.02% |
| META250117C01030000 | 2024-04-24 9:33AM EDT | 1,030.00 | 1.58 | 1.69 | 1.90 | 0.00 | - | 3 | 500 | 41.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117P00005000 | 2024-04-04 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,465 | 156.25% |
| META250117P00010000 | 2024-02-20 11:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 2,557 | 131.25% |
| META250117P00015000 | 2024-04-05 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 2,638 | 118.75% |
| META250117P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 50.00% |
| META250117P00025000 | 2024-04-18 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 652 | 98.44% |
| META250117P00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,634 | 93.75% |
| META250117P00035000 | 2024-04-23 3:52PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 50.00% |
| META250117P00040000 | 2024-04-23 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,312 | 84.38% |
| META250117P00045000 | 2024-04-23 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 517 | 111.43% |
| META250117P00050000 | 2024-04-23 3:56PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,343 | 83.98% |
| META250117P00055000 | 2024-04-19 11:00AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 310 | 76.56% |
| META250117P00060000 | 2024-04-22 1:42PM EDT | 60.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 1,222 | 98.14% |
| META250117P00065000 | 2024-04-22 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 932 | 72.66% |
| META250117P00070000 | 2024-04-23 10:31AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 501 | 71.48% |
| META250117P00075000 | 2024-04-23 3:56PM EDT | 75.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 842 | 88.09% |
| META250117P00080000 | 2024-04-22 10:31AM EDT | 80.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 15 | 1,427 | 76.76% |
| META250117P00085000 | 2024-04-10 3:47PM EDT | 85.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 10 | 897 | 75.59% |
| META250117P00090000 | 2024-04-17 12:08PM EDT | 90.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 1,317 | 73.73% |
| META250117P00095000 | 2024-04-05 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 751 | 71.68% |
| META250117P00100000 | 2024-04-23 1:27PM EDT | 100.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 4,603 | 68.95% |
| META250117P00105000 | 2024-04-10 3:57PM EDT | 105.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 190 | 1,303 | 67.97% |
| META250117P00110000 | 2024-04-09 11:20AM EDT | 110.00 | 0.19 | 0.01 | 0.31 | 0.00 | - | 353 | 2,637 | 66.60% |
| META250117P00115000 | 2024-04-23 9:43AM EDT | 115.00 | 0.22 | 0.15 | 0.34 | 0.00 | - | 3 | 1,025 | 67.77% |
| META250117P00120000 | 2024-04-22 9:32AM EDT | 120.00 | 0.32 | 0.05 | 0.33 | 0.00 | - | 1 | 5,256 | 64.06% |
| META250117P00125000 | 2024-04-23 3:45PM EDT | 125.00 | 0.26 | 0.12 | 0.40 | 0.00 | - | 7 | 1,263 | 64.45% |
| META250117P00130000 | 2024-04-16 11:11AM EDT | 130.00 | 0.29 | 0.11 | 0.47 | 0.00 | - | 1 | 2,209 | 63.53% |
| META250117P00135000 | 2024-03-26 1:32PM EDT | 135.00 | 0.43 | 0.18 | 0.47 | 0.00 | - | 2 | 1,674 | 62.62% |
| META250117P00140000 | 2024-03-22 11:52AM EDT | 140.00 | 0.48 | 0.29 | 0.62 | 0.00 | - | 2 | 3,228 | 63.53% |
| META250117P00145000 | 2024-04-22 12:07PM EDT | 145.00 | 0.47 | 0.26 | 0.56 | 0.00 | - | 2 | 1,484 | 61.04% |
| META250117P00150000 | 2024-04-23 11:10AM EDT | 150.00 | 0.48 | 0.26 | 0.63 | 0.00 | - | 3 | 5,764 | 60.06% |
| META250117P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 0.55 | 0.37 | 0.67 | 0.00 | - | 12 | 2,831 | 59.67% |
| META250117P00160000 | 2024-04-18 1:45PM EDT | 160.00 | 0.60 | 0.37 | 0.74 | 0.00 | - | 8 | 3,050 | 58.64% |
| META250117P00165000 | 2024-04-15 10:14AM EDT | 165.00 | 0.56 | 0.00 | 0.79 | 0.00 | - | 1 | 2,043 | 54.69% |
| META250117P00170000 | 2024-04-22 12:06PM EDT | 170.00 | 0.86 | 0.55 | 0.85 | 0.00 | - | 2 | 1,267 | 57.47% |
| META250117P00175000 | 2024-04-19 11:28AM EDT | 175.00 | 0.83 | 0.56 | 0.93 | 0.00 | - | 1 | 777 | 56.52% |
| META250117P00180000 | 2024-04-22 2:10PM EDT | 180.00 | 1.01 | 0.62 | 1.00 | 0.00 | - | 10 | 1,714 | 55.76% |
| META250117P00185000 | 2024-04-19 11:38AM EDT | 185.00 | 1.00 | 0.79 | 1.09 | 0.00 | - | 1 | 905 | 55.57% |
| META250117P00190000 | 2024-04-18 3:46PM EDT | 190.00 | 1.03 | 1.02 | 1.12 | 0.00 | - | 6 | 1,454 | 55.25% |
| META250117P00195000 | 2024-04-18 12:37PM EDT | 195.00 | 1.10 | 0.98 | 1.27 | 0.00 | - | 2 | 2,094 | 54.30% |
| META250117P00200000 | 2024-04-23 9:41AM EDT | 200.00 | 1.35 | 1.09 | 1.31 | 0.00 | - | 1 | 6,792 | 53.49% |
| META250117P00210000 | 2024-04-23 3:50PM EDT | 210.00 | 1.47 | 1.29 | 1.51 | 0.00 | - | 7 | 3,140 | 52.16% |
| META250117P00220000 | 2024-04-24 9:30AM EDT | 220.00 | 1.59 | 1.56 | 1.78 | -0.26 | -14.05% | 4 | 2,628 | 51.12% |
| META250117P00230000 | 2024-04-23 3:45PM EDT | 230.00 | 2.04 | 1.83 | 2.11 | 0.00 | - | 17 | 2,996 | 50.06% |
| META250117P00240000 | 2024-04-23 3:45PM EDT | 240.00 | 2.37 | 2.09 | 2.43 | 0.00 | - | 13 | 1,940 | 49.51% |
| META250117P00250000 | 2024-04-23 3:50PM EDT | 250.00 | 2.74 | 2.51 | 2.77 | 0.00 | - | 349 | 13,088 | 48.30% |
| META250117P00260000 | 2024-04-22 3:10PM EDT | 260.00 | 3.55 | 2.96 | 3.20 | 0.00 | - | 35 | 5,132 | 47.28% |
| META250117P00270000 | 2024-04-23 10:59AM EDT | 270.00 | 3.78 | 3.40 | 3.70 | 0.00 | - | 1 | 6,345 | 46.34% |
| META250117P00280000 | 2024-04-23 1:09PM EDT | 280.00 | 4.39 | 3.90 | 4.25 | 0.00 | - | 5 | 2,987 | 45.40% |
| META250117P00290000 | 2024-04-23 2:49PM EDT | 290.00 | 4.92 | 4.50 | 4.90 | 0.00 | - | 3 | 1,789 | 44.55% |
| META250117P00300000 | 2024-04-23 3:58PM EDT | 300.00 | 5.60 | 5.25 | 5.50 | 0.00 | - | 128 | 6,216 | 43.48% |
| META250117P00310000 | 2024-04-23 2:46PM EDT | 310.00 | 6.49 | 5.95 | 6.40 | 0.00 | - | 2 | 1,660 | 42.85% |
| META250117P00320000 | 2024-04-23 2:02PM EDT | 320.00 | 7.70 | 6.85 | 7.25 | 0.00 | - | 4 | 3,619 | 41.98% |
| META250117P00330000 | 2024-04-24 9:33AM EDT | 330.00 | 8.30 | 8.00 | 8.25 | -0.70 | -7.78% | 1 | 7,970 | 41.22% |
| META250117P00340000 | 2024-04-23 3:16PM EDT | 340.00 | 9.85 | 9.05 | 9.45 | 0.00 | - | 179 | 1,275 | 40.59% |
| META250117P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 10.50 | 10.45 | 10.80 | -0.85 | -7.49% | 1 | 4,228 | 40.00% |
| META250117P00360000 | 2024-04-23 3:58PM EDT | 360.00 | 13.07 | 11.80 | 12.30 | 0.00 | - | 3 | 1,732 | 39.42% |
| META250117P00370000 | 2024-04-23 2:14PM EDT | 370.00 | 14.85 | 13.60 | 14.05 | 0.00 | - | 3 | 974 | 38.95% |
| META250117P00380000 | 2024-04-24 9:30AM EDT | 380.00 | 15.00 | 15.40 | 16.05 | -2.13 | -12.43% | 1 | 2,386 | 38.56% |
| META250117P00390000 | 2024-04-23 9:39AM EDT | 390.00 | 20.40 | 17.40 | 18.00 | 0.00 | - | 1 | 698 | 37.95% |
| META250117P00395000 | 2024-04-19 2:21PM EDT | 395.00 | 23.95 | 18.70 | 19.25 | 0.00 | - | 6 | 498 | 37.83% |
| META250117P00400000 | 2024-04-23 11:20AM EDT | 400.00 | 22.05 | 19.90 | 20.35 | 0.00 | - | 19 | 4,173 | 37.54% |
| META250117P00405000 | 2024-04-23 9:41AM EDT | 405.00 | 24.38 | 21.15 | 21.75 | 0.00 | - | 1 | 1,851 | 37.46% |
| META250117P00410000 | 2024-04-19 12:40PM EDT | 410.00 | 22.66 | 22.20 | 22.90 | -6.64 | -22.66% | 1 | 1,322 | 37.13% |
| META250117P00415000 | 2024-04-23 3:56PM EDT | 415.00 | 25.90 | 23.65 | 24.30 | 0.00 | - | 17 | 742 | 36.95% |
| META250117P00420000 | 2024-04-24 9:35AM EDT | 420.00 | 25.60 | 25.10 | 25.70 | -2.15 | -7.75% | 5 | 1,564 | 36.74% |
| META250117P00425000 | 2024-04-23 3:16PM EDT | 425.00 | 28.50 | 26.60 | 27.10 | 0.00 | - | 86 | 253 | 36.49% |
| META250117P00430000 | 2024-04-23 11:46AM EDT | 430.00 | 31.25 | 28.10 | 28.70 | 0.00 | - | 3 | 539 | 36.34% |
| META250117P00435000 | 2024-04-23 2:28PM EDT | 435.00 | 31.80 | 29.70 | 30.25 | 0.00 | - | 23 | 789 | 36.11% |
| META250117P00440000 | 2024-04-23 12:34PM EDT | 440.00 | 34.15 | 31.40 | 32.00 | 0.00 | - | 1 | 353 | 35.99% |
| META250117P00445000 | 2024-04-23 2:29PM EDT | 445.00 | 35.25 | 33.05 | 33.60 | 0.00 | - | 15 | 304 | 35.72% |
| META250117P00450000 | 2024-04-24 9:38AM EDT | 450.00 | 34.90 | 34.70 | 35.30 | -2.60 | -6.93% | 52 | 6,636 | 35.47% |
| META250117P00455000 | 2024-04-23 3:52PM EDT | 455.00 | 39.25 | 36.60 | 37.30 | 0.00 | - | 1 | 250 | 35.39% |
| META250117P00460000 | 2024-04-23 1:29PM EDT | 460.00 | 41.80 | 38.55 | 39.25 | 0.00 | - | 3 | 805 | 35.23% |
| META250117P00465000 | 2024-04-23 11:40AM EDT | 465.00 | 44.35 | 40.40 | 41.20 | 0.00 | - | 1 | 295 | 35.03% |
| META250117P00470000 | 2024-04-23 1:09PM EDT | 470.00 | 45.85 | 42.45 | 43.25 | 0.00 | - | 159 | 687 | 34.86% |
| META250117P00475000 | 2024-04-22 11:30AM EDT | 475.00 | 55.20 | 44.35 | 45.05 | 0.00 | - | 13 | 427 | 34.49% |
| META250117P00480000 | 2024-04-24 9:30AM EDT | 480.00 | 45.44 | 46.75 | 47.55 | -4.96 | -9.84% | 5 | 826 | 34.52% |
| META250117P00485000 | 2024-04-23 10:04AM EDT | 485.00 | 54.45 | 48.50 | 49.35 | 0.00 | - | 14 | 1,324 | 34.08% |
| META250117P00490000 | 2024-04-24 9:36AM EDT | 490.00 | 51.50 | 50.80 | 51.65 | -3.50 | -6.36% | 6 | 2,179 | 33.90% |
| META250117P00495000 | 2024-04-24 9:36AM EDT | 495.00 | 53.65 | 53.60 | 54.35 | -4.15 | -7.18% | 2 | 269 | 33.92% |
| META250117P00500000 | 2024-04-24 9:36AM EDT | 500.00 | 56.05 | 55.70 | 56.60 | -3.20 | -5.40% | 2 | 1,679 | 33.64% |
| META250117P00505000 | 2024-04-23 9:53AM EDT | 505.00 | 63.95 | 58.50 | 59.15 | 0.00 | - | 13 | 373 | 33.50% |
| META250117P00510000 | 2024-04-22 2:06PM EDT | 510.00 | 70.55 | 60.85 | 61.50 | 0.00 | - | 18 | 1,746 | 33.20% |
| META250117P00515000 | 2024-04-19 2:58PM EDT | 515.00 | 76.00 | 63.10 | 64.05 | 0.00 | - | 1 | 404 | 32.98% |
| META250117P00520000 | 2024-04-23 3:32PM EDT | 520.00 | 70.10 | 65.95 | 66.85 | 0.00 | - | 1 | 468 | 32.87% |
| META250117P00525000 | 2024-04-22 3:04PM EDT | 525.00 | 78.81 | 68.65 | 69.40 | 0.00 | - | 26 | 1,032 | 32.57% |
| META250117P00530000 | 2024-04-19 3:43PM EDT | 530.00 | 87.50 | 71.25 | 72.35 | 0.00 | - | 23 | 218 | 32.47% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 535.00 | 81.25 | 74.00 | 75.00 | 0.00 | - | 1 | 129 | 32.15% |
| META250117P00540000 | 2024-04-19 1:43PM EDT | 540.00 | 89.10 | 77.25 | 78.15 | 0.00 | - | 4 | 130 | 32.09% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 545.00 | 84.20 | 80.20 | 81.05 | 0.00 | - | 20 | 132 | 31.85% |
| META250117P00550000 | 2024-04-18 1:47PM EDT | 550.00 | 83.89 | 83.05 | 84.15 | 0.00 | - | 1 | 265 | 31.68% |
| META250117P00555000 | 2024-04-19 3:12PM EDT | 555.00 | 101.67 | 86.05 | 87.05 | 0.00 | - | 3 | 47 | 31.36% |
| META250117P00560000 | 2024-04-19 3:12PM EDT | 560.00 | 104.97 | 88.80 | 90.10 | 0.00 | - | 4 | 94 | 31.09% |
| META250117P00570000 | 2024-04-12 10:08AM EDT | 570.00 | 90.30 | 95.00 | 97.75 | 0.00 | - | 2 | 161 | 31.38% |
| META250117P00580000 | 2024-04-23 9:30AM EDT | 580.00 | 111.56 | 100.95 | 103.60 | 0.00 | - | 2 | 84 | 30.40% |
| META250117P00590000 | 2024-04-15 10:09AM EDT | 590.00 | 103.65 | 107.75 | 111.15 | 0.00 | - | 1 | 13 | 30.35% |
| META250117P00600000 | 2024-04-24 9:37AM EDT | 600.00 | 116.90 | 115.60 | 118.25 | -17.75 | -13.18% | 1 | 267 | 29.85% |
| META250117P00610000 | 2024-03-27 10:33AM EDT | 610.00 | 135.00 | 122.10 | 125.10 | 0.00 | - | 2 | 6 | 28.99% |
| META250117P00620000 | 2024-04-22 10:02AM EDT | 620.00 | 147.72 | 130.70 | 133.75 | 0.00 | - | 3 | 4 | 29.28% |
| META250117P00630000 | 2024-04-15 2:36PM EDT | 630.00 | 143.02 | 138.20 | 141.40 | 0.00 | - | 1 | 3 | 28.68% |
| META250117P00640000 | 2024-04-22 9:41AM EDT | 640.00 | 160.76 | 146.05 | 149.70 | 0.00 | - | 1 | 2 | 28.42% |
| META250117P00650000 | 2024-04-04 3:08PM EDT | 650.00 | 147.28 | 154.20 | 157.15 | 0.00 | - | 2 | 6 | 27.22% |
| META250117P00660000 | 2024-04-23 9:30AM EDT | 660.00 | 176.59 | 162.25 | 165.70 | 0.00 | - | 2 | 5 | 26.80% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 680.00 | 164.55 | 179.50 | 182.65 | 0.00 | - | 1 | 2 | 25.09% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 690.00 | 203.85 | 188.45 | 191.55 | 0.00 | - | 3 | 6 | 24.33% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 700.00 | 218.62 | 197.50 | 201.10 | 0.00 | - | 3 | 6 | 24.38% |
| META250117P00710000 | 2024-01-31 11:43AM EDT | 710.00 | 315.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250117P00720000 | 2024-02-05 10:56AM EDT | 720.00 | 258.00 | 221.85 | 224.95 | 0.00 | - | 1 | 0 | 31.46% |
| META250117P00730000 | 2024-04-11 3:47PM EDT | 730.00 | 210.21 | 225.90 | 228.90 | 0.00 | - | - | 0 | 21.00% |
| META250117P00750000 | 2024-04-23 2:47PM EDT | 750.00 | 253.70 | 244.30 | 247.30 | 0.00 | - | 1 | 8 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 800.00 | 300.95 | 293.35 | 297.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00880000 | 2024-03-11 9:30AM EDT | 880.00 | 384.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00900000 | 2024-03-11 9:30AM EDT | 900.00 | 404.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00910000 | 2024-03-11 9:30AM EDT | 910.00 | 414.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00920000 | 2024-02-05 11:01AM EDT | 920.00 | 458.88 | 419.65 | 423.85 | 0.00 | - | - | 0 | 43.82% |
| META250117P00930000 | 2024-02-23 12:06PM EDT | 930.00 | 446.90 | 418.35 | 422.80 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00940000 | 2024-03-11 9:30AM EDT | 940.00 | 444.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00950000 | 2024-03-11 9:30AM EDT | 950.00 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P01000000 | 2024-03-15 10:53AM EDT | 1,000.00 | 511.16 | 485.70 | 490.50 | 0.00 | - | - | 0 | 0.00% |
| META250117P01010000 | 2024-04-16 10:11AM EDT | 1,010.00 | 505.65 | 502.50 | 505.35 | 0.00 | - | 5 | 0 | 0.00% |
| META250117P01020000 | 2024-04-18 10:18AM EDT | 1,020.00 | 513.16 | 513.35 | 517.25 | 0.00 | - | 4 | 0 | 0.00% |
| META250117P01030000 | 2024-04-23 10:37AM EDT | 1,030.00 | 532.85 | 522.60 | 526.95 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.