Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-11 1:25PM EDT | 5.00 | 515.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-03-13 11:41AM EDT | 15.00 | 478.75 | 499.75 | 500.85 | 0.00 | - | 3 | 9 | 0.00% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 3,757.42% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 3,348.83% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00145000 | 2024-04-12 11:31AM EDT | 145.00 | 371.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 340.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00160000 | 2024-04-17 11:33AM EDT | 160.00 | 334.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00165000 | 2024-04-15 11:25AM EDT | 165.00 | 344.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 347.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META240419C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 315.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00190000 | 2024-04-16 3:18PM EDT | 190.00 | 311.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META240419C00195000 | 2024-04-17 9:35AM EDT | 195.00 | 303.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240419C00200000 | 2024-04-17 3:43PM EDT | 200.00 | 294.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00205000 | 2024-04-17 10:43AM EDT | 205.00 | 290.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00210000 | 2024-04-17 10:06AM EDT | 210.00 | 287.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00215000 | 2024-04-10 12:29PM EDT | 215.00 | 304.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00220000 | 2024-04-16 12:17PM EDT | 220.00 | 283.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240419C00245000 | 2024-04-16 9:58AM EDT | 245.00 | 258.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00250000 | 2024-04-17 12:56PM EDT | 250.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00260000 | 2024-04-17 12:35PM EDT | 260.00 | 229.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240419C00270000 | 2024-04-17 10:32AM EDT | 270.00 | 227.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240419C00280000 | 2024-04-17 10:32AM EDT | 280.00 | 217.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00290000 | 2024-04-17 3:31PM EDT | 290.00 | 205.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419C00295000 | 2024-04-15 10:34AM EDT | 295.00 | 218.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00300000 | 2024-04-17 1:44PM EDT | 300.00 | 195.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00305000 | 2024-04-15 9:35AM EDT | 305.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00310000 | 2024-04-17 1:56PM EDT | 310.00 | 185.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 186.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00320000 | 2024-04-17 1:52PM EDT | 320.00 | 174.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| META240419C00325000 | 2024-04-17 2:21PM EDT | 325.00 | 171.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META240419C00330000 | 2024-04-17 3:33PM EDT | 330.00 | 164.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240419C00335000 | 2024-04-17 12:01PM EDT | 335.00 | 158.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00340000 | 2024-04-17 10:39AM EDT | 340.00 | 156.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00350000 | 2024-04-17 3:52PM EDT | 350.00 | 145.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00360000 | 2024-04-17 12:36PM EDT | 360.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00365000 | 2024-04-17 11:59AM EDT | 365.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240419C00370000 | 2024-04-17 12:38PM EDT | 370.00 | 119.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240419C00375000 | 2024-04-17 1:52PM EDT | 375.00 | 119.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240419C00380000 | 2024-04-17 1:47PM EDT | 380.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240419C00385000 | 2024-04-17 12:31PM EDT | 385.00 | 105.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240419C00390000 | 2024-04-17 3:49PM EDT | 390.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240419C00395000 | 2024-04-17 11:40AM EDT | 395.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00400000 | 2024-04-17 2:06PM EDT | 400.00 | 95.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240419C00405000 | 2024-04-17 10:14AM EDT | 405.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419C00410000 | 2024-04-17 3:00PM EDT | 410.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META240419C00415000 | 2024-04-17 3:42PM EDT | 415.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META240419C00420000 | 2024-04-17 12:46PM EDT | 420.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| META240419C00425000 | 2024-04-17 12:09PM EDT | 425.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META240419C00430000 | 2024-04-17 1:32PM EDT | 430.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META240419C00435000 | 2024-04-17 2:55PM EDT | 435.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00440000 | 2024-04-17 3:03PM EDT | 440.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240419C00445000 | 2024-04-17 1:03PM EDT | 445.00 | 44.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419C00450000 | 2024-04-17 3:55PM EDT | 450.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| META240419C00455000 | 2024-04-17 3:04PM EDT | 455.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| META240419C00460000 | 2024-04-17 3:18PM EDT | 460.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3,723 | 0 | 0.00% |
| META240419C00465000 | 2024-04-16 3:32PM EDT | 465.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240419C00470000 | 2024-04-17 3:47PM EDT | 470.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| META240419C00475000 | 2024-04-17 3:41PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| META240419C00480000 | 2024-04-17 3:59PM EDT | 480.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2,546 | 0 | 0.00% |
| META240419C00482500 | 2024-04-17 3:25PM EDT | 482.50 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.00% |
| META240419C00485000 | 2024-04-17 3:55PM EDT | 485.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| META240419C00487500 | 2024-04-17 3:57PM EDT | 487.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 0.00% |
| META240419C00490000 | 2024-04-17 3:59PM EDT | 490.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3,652 | 0 | 0.00% |
| META240419C00492500 | 2024-04-17 3:59PM EDT | 492.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 5,114 | 0 | 0.00% |
| META240419C00495000 | 2024-04-17 3:59PM EDT | 495.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 10,999 | 0 | 0.78% |
| META240419C00497500 | 2024-04-17 3:59PM EDT | 497.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 7,290 | 0 | 3.13% |
| META240419C00500000 | 2024-04-17 3:59PM EDT | 500.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22,131 | 0 | 3.13% |
| META240419C00502500 | 2024-04-17 3:59PM EDT | 502.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6,319 | 0 | 6.25% |
| META240419C00505000 | 2024-04-17 3:59PM EDT | 505.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13,344 | 0 | 6.25% |
| META240419C00507500 | 2024-04-17 3:59PM EDT | 507.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5,505 | 0 | 6.25% |
| META240419C00510000 | 2024-04-17 3:59PM EDT | 510.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 13,444 | 0 | 12.50% |
| META240419C00515000 | 2024-04-17 3:59PM EDT | 515.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,412 | 0 | 12.50% |
| META240419C00520000 | 2024-04-17 3:59PM EDT | 520.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5,731 | 0 | 12.50% |
| META240419C00525000 | 2024-04-17 3:59PM EDT | 525.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,548 | 0 | 12.50% |
| META240419C00530000 | 2024-04-17 3:59PM EDT | 530.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,773 | 0 | 25.00% |
| META240419C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| META240419C00540000 | 2024-04-17 3:52PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 25.00% |
| META240419C00545000 | 2024-04-17 3:53PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 25.00% |
| META240419C00550000 | 2024-04-17 3:46PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 25.00% |
| META240419C00555000 | 2024-04-17 3:29PM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| META240419C00560000 | 2024-04-17 3:45PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| META240419C00565000 | 2024-04-17 2:34PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| META240419C00570000 | 2024-04-17 3:10PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| META240419C00575000 | 2024-04-17 1:40PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| META240419C00580000 | 2024-04-17 1:22PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| META240419C00585000 | 2024-04-17 1:43PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| META240419C00590000 | 2024-04-17 1:51PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| META240419C00595000 | 2024-04-17 11:37AM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240419C00600000 | 2024-04-17 3:55PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| META240419C00605000 | 2024-04-17 12:14PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00610000 | 2024-04-17 9:35AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| META240419C00615000 | 2024-04-15 1:30PM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| META240419C00620000 | 2024-04-16 12:46PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00625000 | 2024-04-12 3:59PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| META240419C00630000 | 2024-04-15 1:20PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 175.00% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-16 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 493.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 593.75% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 468.75% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 456.25% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 443.75% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 443.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 400.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 439.06% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 418.75% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 375.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 328.13% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| META240419P00355000 | 2024-04-15 10:15AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| META240419P00360000 | 2024-04-15 10:39AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240419P00375000 | 2024-04-16 3:39PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240419P00380000 | 2024-04-17 12:53PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| META240419P00390000 | 2024-04-15 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META240419P00395000 | 2024-04-17 1:51PM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240419P00400000 | 2024-04-17 3:31PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| META240419P00405000 | 2024-04-17 1:32PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 50.00% |
| META240419P00410000 | 2024-04-17 3:23PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| META240419P00415000 | 2024-04-17 3:19PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| META240419P00420000 | 2024-04-17 3:58PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| META240419P00425000 | 2024-04-17 3:07PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| META240419P00430000 | 2024-04-17 3:17PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| META240419P00435000 | 2024-04-17 2:50PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| META240419P00440000 | 2024-04-17 3:54PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| META240419P00445000 | 2024-04-17 3:57PM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| META240419P00450000 | 2024-04-17 3:55PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 25.00% |
| META240419P00455000 | 2024-04-17 3:50PM EDT | 455.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| META240419P00460000 | 2024-04-17 3:59PM EDT | 460.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,036 | 0 | 25.00% |
| META240419P00465000 | 2024-04-17 3:58PM EDT | 465.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 12.50% |
| META240419P00470000 | 2024-04-17 3:59PM EDT | 470.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,674 | 0 | 12.50% |
| META240419P00475000 | 2024-04-17 3:59PM EDT | 475.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5,960 | 0 | 12.50% |
| META240419P00480000 | 2024-04-17 3:59PM EDT | 480.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8,206 | 0 | 6.25% |
| META240419P00482500 | 2024-04-17 3:59PM EDT | 482.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,194 | 0 | 6.25% |
| META240419P00485000 | 2024-04-17 3:59PM EDT | 485.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6,005 | 0 | 6.25% |
| META240419P00487500 | 2024-04-17 3:59PM EDT | 487.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4,449 | 0 | 3.13% |
| META240419P00490000 | 2024-04-17 3:59PM EDT | 490.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 17,692 | 0 | 3.13% |
| META240419P00492500 | 2024-04-17 3:59PM EDT | 492.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7,583 | 0 | 1.56% |
| META240419P00495000 | 2024-04-17 3:59PM EDT | 495.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 11,827 | 0 | 0.00% |
| META240419P00497500 | 2024-04-17 3:59PM EDT | 497.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5,565 | 0 | 0.00% |
| META240419P00500000 | 2024-04-17 3:59PM EDT | 500.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6,654 | 0 | 0.00% |
| META240419P00502500 | 2024-04-17 3:57PM EDT | 502.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3,460 | 0 | 0.00% |
| META240419P00505000 | 2024-04-17 3:56PM EDT | 505.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 0.00% |
| META240419P00507500 | 2024-04-17 3:54PM EDT | 507.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| META240419P00510000 | 2024-04-17 3:59PM EDT | 510.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1,825 | 0 | 0.00% |
| META240419P00515000 | 2024-04-17 3:59PM EDT | 515.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 0.00% |
| META240419P00520000 | 2024-04-17 3:59PM EDT | 520.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| META240419P00525000 | 2024-04-17 3:59PM EDT | 525.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| META240419P00530000 | 2024-04-17 3:29PM EDT | 530.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3,885 | 0 | 0.00% |
| META240419P00535000 | 2024-04-17 3:42PM EDT | 535.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3,489 | 0 | 0.00% |
| META240419P00540000 | 2024-04-17 3:23PM EDT | 540.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00545000 | 2024-04-17 2:13PM EDT | 545.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-12 12:38PM EDT | 560.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 170.61% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.