Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 477.85 | 478.95 | 0.00 | - | 55 | 180 | 3,150.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 467.95 | 469.05 | 0.00 | - | 71 | 75 | 2,575.00% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 462.75 | 465.20 | -42.00 | -8.37% | 1 | 2 | 2,175.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,057.03% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 7,739.84% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 447.80 | 449.60 | 0.00 | - | 3 | 5 | 2,301.56% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,161.33% |
| 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 | 432.50 | 433.85 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 337.55 | 338.55 | 0.00 | - | 4 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 332.55 | 333.85 | +5.83 | +1.71% | 1 | 59 | 0.00% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 327.90 | 328.95 | 0.00 | - | 1 | 12 | 740.63% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 322.55 | 323.70 | -0.59 | -0.18% | 1 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 317.60 | 318.55 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 312.80 | 313.70 | -20.02 | -5.96% | 1 | 21 | 0.00% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 307.70 | 309.35 | -29.85 | -8.58% | 5 | 49 | 842.19% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 302.80 | 303.55 | 0.00 | - | 1 | 78 | 0.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 297.60 | 298.55 | -11.38 | -3.72% | 2 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 292.70 | 293.70 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 288.05 | 288.80 | -17.44 | -5.64% | 6 | 66 | 0.00% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 282.45 | 284.00 | 0.00 | - | 26 | 86 | 621.09% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 277.50 | 278.55 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 272.95 | 273.55 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 267.60 | 268.55 | 0.00 | - | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 262.65 | 264.35 | 0.00 | - | 4 | 236 | 664.06% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 257.70 | 258.60 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 252.75 | 253.85 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 248.00 | 248.95 | -26.72 | -9.82% | 30 | 59 | 479.69% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 245.78 | 242.65 | 243.55 | -5.48 | -2.18% | 1 | 92 | 0.00% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 237.85 | 238.85 | 0.00 | - | 1 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 232.80 | 233.85 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 227.60 | 228.55 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 1:11PM EDT | 260.00 | 223.00 | 222.60 | 223.55 | -6.81 | -2.96% | 25 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 217.60 | 218.90 | 0.00 | - | 5 | 165 | 50.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 211.65 | 213.95 | 0.00 | - | 3 | 398 | 393.75% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 207.70 | 208.90 | 0.00 | - | 20 | 75 | 50.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 202.40 | 203.60 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 197.75 | 198.80 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 192.55 | 194.20 | -15.83 | -7.40% | 2 | 97 | 424.61% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 191.37 | 187.75 | 188.65 | -17.56 | -8.40% | 2 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 12:48PM EDT | 300.00 | 181.59 | 182.55 | 183.55 | -25.66 | -12.38% | 53 | 409 | 0.00% |
| META240419C00305000 | 2024-04-19 12:30PM EDT | 305.00 | 176.03 | 177.95 | 178.90 | -27.96 | -13.71% | 3 | 207 | 50.00% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 176.80 | 172.70 | 174.25 | -14.89 | -7.77% | 10 | 569 | 382.03% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 174.79 | 167.85 | 168.85 | -11.51 | -6.18% | 6 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 12:45PM EDT | 320.00 | 161.37 | 163.00 | 163.85 | -20.91 | -11.47% | 60 | 410 | 0.00% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 157.45 | 158.55 | -12.79 | -7.48% | 4 | 311 | 0.00% |
| META240419C00330000 | 2024-04-19 12:08PM EDT | 330.00 | 153.66 | 152.60 | 153.85 | -20.84 | -11.94% | 9 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 147.90 | 149.00 | 0.00 | - | 11 | 520 | 275.78% |
| META240419C00340000 | 2024-04-19 12:42PM EDT | 340.00 | 140.34 | 143.15 | 144.15 | -23.40 | -14.29% | 62 | 997 | 296.88% |
| META240419C00345000 | 2024-04-19 12:40PM EDT | 345.00 | 134.13 | 137.85 | 138.85 | -35.90 | -21.11% | 4 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 12:22PM EDT | 350.00 | 133.25 | 132.65 | 133.50 | -21.25 | -13.75% | 8 | 1,583 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 127.55 | 129.15 | 0.00 | - | 1 | 1,859 | 264.26% |
| META240419C00360000 | 2024-04-19 1:00PM EDT | 360.00 | 124.10 | 122.75 | 123.85 | -22.03 | -15.08% | 6 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 117.95 | 119.10 | -8.12 | -5.90% | 1 | 230 | 235.94% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 110.75 | 112.50 | 113.55 | -8.49 | -7.12% | 126 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 1:08PM EDT | 375.00 | 108.40 | 107.90 | 108.90 | -21.49 | -16.54% | 11 | 912 | 50.00% |
| META240419C00380000 | 2024-04-19 12:58PM EDT | 380.00 | 104.04 | 102.65 | 103.65 | -18.52 | -15.11% | 26 | 572 | 0.00% |
| META240419C00385000 | 2024-04-19 1:02PM EDT | 385.00 | 98.36 | 97.45 | 98.60 | -19.19 | -16.32% | 1 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 1:09PM EDT | 390.00 | 93.12 | 92.60 | 93.60 | -26.19 | -21.95% | 21 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 87.60 | 88.60 | -20.32 | -18.67% | 23 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 1:04PM EDT | 400.00 | 83.26 | 82.60 | 83.50 | -19.27 | -18.79% | 119 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-19 12:54PM EDT | 405.00 | 78.45 | 77.55 | 78.85 | -24.88 | -24.08% | 37 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 1:13PM EDT | 410.00 | 73.68 | 72.55 | 73.55 | -22.15 | -23.19% | 68 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 67.70 | 68.90 | -13.13 | -14.45% | 1 | 607 | 50.00% |
| META240419C00420000 | 2024-04-19 12:18PM EDT | 420.00 | 59.62 | 62.70 | 63.65 | -22.85 | -27.71% | 17 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 12:19PM EDT | 425.00 | 58.02 | 57.70 | 58.70 | -18.01 | -23.69% | 10 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 12:56PM EDT | 430.00 | 53.55 | 52.80 | 53.55 | -18.22 | -25.39% | 30 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 12:29PM EDT | 435.00 | 44.12 | 47.60 | 49.05 | -26.23 | -37.29% | 7 | 519 | 96.88% |
| META240419C00440000 | 2024-04-19 12:43PM EDT | 440.00 | 43.34 | 42.95 | 43.85 | -20.82 | -32.45% | 30 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 37.70 | 38.65 | -17.02 | -26.51% | 1 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 12:46PM EDT | 450.00 | 31.85 | 33.00 | 33.90 | -19.46 | -37.93% | 32 | 890 | 25.00% |
| META240419C00455000 | 2024-04-19 12:48PM EDT | 455.00 | 26.87 | 27.75 | 28.70 | -20.00 | -42.67% | 11 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 12:29PM EDT | 460.00 | 24.10 | 22.75 | 23.75 | -18.22 | -43.05% | 46 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 1:09PM EDT | 465.00 | 18.10 | 17.80 | 18.80 | -19.26 | -51.55% | 12 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 1:11PM EDT | 470.00 | 13.23 | 13.10 | 13.85 | -19.43 | -59.49% | 93 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 12:57PM EDT | 475.00 | 9.30 | 8.15 | 8.70 | -18.42 | -66.45% | 1,058 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 1:13PM EDT | 480.00 | 4.55 | 4.20 | 4.55 | -19.10 | -81.97% | 2,173 | 4,555 | 20.19% |
| META240419C00482500 | 2024-04-19 1:13PM EDT | 482.50 | 2.70 | 2.53 | 2.71 | -18.62 | -87.62% | 4,367 | 479 | 19.12% |
| META240419C00485000 | 2024-04-19 1:13PM EDT | 485.00 | 1.50 | 1.35 | 1.44 | -16.93 | -92.36% | 8,832 | 2,606 | 19.19% |
| META240419C00487500 | 2024-04-19 1:13PM EDT | 487.50 | 0.69 | 0.58 | 0.68 | -14.63 | -95.68% | 6,264 | 700 | 19.53% |
| META240419C00490000 | 2024-04-19 1:13PM EDT | 490.00 | 0.26 | 0.22 | 0.29 | -12.64 | -98.06% | 17,618 | 5,404 | 20.04% |
| META240419C00492500 | 2024-04-19 1:13PM EDT | 492.50 | 0.12 | 0.09 | 0.14 | -11.28 | -99.12% | 8,758 | 1,254 | 21.58% |
| META240419C00495000 | 2024-04-19 1:11PM EDT | 495.00 | 0.06 | 0.05 | 0.06 | -9.24 | -99.35% | 12,009 | 4,120 | 22.56% |
| META240419C00497500 | 2024-04-19 1:09PM EDT | 497.50 | 0.02 | 0.02 | 0.03 | -7.63 | -99.61% | 5,903 | 1,636 | 24.02% |
| META240419C00500000 | 2024-04-19 1:08PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -5.98 | -99.67% | 16,786 | 8,849 | 26.37% |
| META240419C00502500 | 2024-04-19 12:58PM EDT | 502.50 | 0.03 | 0.00 | 0.03 | -4.47 | -99.33% | 2,920 | 2,015 | 31.25% |
| META240419C00505000 | 2024-04-19 1:04PM EDT | 505.00 | 0.02 | 0.01 | 0.03 | -3.43 | -99.42% | 8,088 | 6,291 | 34.96% |
| META240419C00507500 | 2024-04-19 12:40PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,230 | 1,826 | 33.99% |
| META240419C00510000 | 2024-04-19 1:05PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -2.06 | -99.52% | 6,993 | 7,786 | 36.72% |
| META240419C00515000 | 2024-04-19 1:09PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | -1.03 | -97.17% | 6,425 | 6,562 | 42.97% |
| META240419C00520000 | 2024-04-19 1:12PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,565 | 7,326 | 49.22% |
| META240419C00525000 | 2024-04-19 1:05PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,630 | 6,564 | 51.56% |
| META240419C00530000 | 2024-04-19 1:12PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | -0.12 | -85.71% | 1,145 | 9,329 | 60.94% |
| META240419C00535000 | 2024-04-19 1:02PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 604 | 5,975 | 62.50% |
| META240419C00540000 | 2024-04-19 12:59PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 6,212 | 68.75% |
| META240419C00545000 | 2024-04-19 12:59PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 140 | 5,612 | 71.88% |
| META240419C00550000 | 2024-04-19 12:54PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 7,932 | 78.13% |
| META240419C00555000 | 2024-04-19 12:36PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 67 | 1,601 | 87.50% |
| META240419C00560000 | 2024-04-19 12:36PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 274 | 4,796 | 87.50% |
| META240419C00565000 | 2024-04-19 12:25PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,679 | 93.75% |
| META240419C00570000 | 2024-04-19 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,436 | 96.88% |
| META240419C00575000 | 2024-04-19 1:00PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,977 | 103.13% |
| META240419C00580000 | 2024-04-19 12:44PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,439 | 106.25% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,044 | 112.50% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 115.63% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 121.88% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 125.00% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 131.25% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 134.38% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 137.50% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 143.75% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 146.88% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 150.00% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 156.25% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 159.38% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 162.50% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 168.75% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 171.88% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 184.38% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 189.06% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 193.75% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 196.88% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 200.00% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 193.75% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 209.38% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 206.25% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 212.50% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 231.25% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 237.50% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 246.88% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 259.38% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 268.75% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 281.25% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 828.13% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 618.75% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 609.38% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 581.25% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 556.25% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 537.50% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 493.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 518.75% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 468.75% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 468.75% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 453.13% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 593 | 406.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 409.38% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 387.50% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 375.00% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 375.00% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 353.13% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 343.75% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 331.25% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 325.00% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 303.13% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 268.75% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 262.50% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 265.63% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 256.25% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 237.50% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 218.75% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 212.50% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 200.00% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 206.25% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 187.50% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 190.63% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 181.25% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 173.44% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 156.25% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 150.00% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 143.75% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 134.38% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 128.13% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 121.88% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 112.50% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 106.25% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 106.25% |
| META240419P00415000 | 2024-04-19 12:13PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,432 | 98.44% |
| META240419P00420000 | 2024-04-19 12:04PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 4,180 | 92.19% |
| META240419P00425000 | 2024-04-19 11:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,677 | 79.69% |
| META240419P00430000 | 2024-04-19 12:16PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 3,677 | 73.44% |
| META240419P00435000 | 2024-04-19 12:27PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 245 | 4,291 | 70.31% |
| META240419P00440000 | 2024-04-19 12:58PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 335 | 4,570 | 64.06% |
| META240419P00445000 | 2024-04-19 12:44PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 96 | 3,010 | 59.38% |
| META240419P00450000 | 2024-04-19 1:13PM EDT | 450.00 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67% | 337 | 5,252 | 52.34% |
| META240419P00455000 | 2024-04-19 1:02PM EDT | 455.00 | 0.02 | 0.00 | 0.03 | -0.04 | -80.00% | 346 | 2,245 | 48.44% |
| META240419P00460000 | 2024-04-19 1:07PM EDT | 460.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1,040 | 4,860 | 42.38% |
| META240419P00465000 | 2024-04-19 1:10PM EDT | 465.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 584 | 4,955 | 35.55% |
| META240419P00470000 | 2024-04-19 1:12PM EDT | 470.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 3,173 | 8,031 | 30.96% |
| META240419P00475000 | 2024-04-19 1:12PM EDT | 475.00 | 0.32 | 0.28 | 0.33 | +0.08 | +33.33% | 6,118 | 4,952 | 27.69% |
| META240419P00480000 | 2024-04-19 1:12PM EDT | 480.00 | 1.11 | 1.03 | 1.13 | +0.74 | +284.62% | 12,994 | 6,614 | 26.17% |
| META240419P00482500 | 2024-04-19 1:13PM EDT | 482.50 | 1.76 | 1.92 | 2.06 | +1.29 | +274.47% | 8,559 | 2,080 | 26.78% |
| META240419P00485000 | 2024-04-19 1:13PM EDT | 485.00 | 3.05 | 3.10 | 3.35 | +2.42 | +355.88% | 17,156 | 8,977 | 27.34% |
| META240419P00487500 | 2024-04-19 1:11PM EDT | 487.50 | 5.10 | 4.85 | 5.25 | +4.28 | +521.95% | 7,204 | 5,424 | 30.81% |
| META240419P00490000 | 2024-04-19 1:11PM EDT | 490.00 | 7.20 | 6.80 | 7.45 | +6.07 | +537.17% | 14,241 | 4,593 | 35.50% |
| META240419P00492500 | 2024-04-19 1:12PM EDT | 492.50 | 9.06 | 9.10 | 9.75 | +7.55 | +500.00% | 4,967 | 1,656 | 40.11% |
| META240419P00495000 | 2024-04-19 1:12PM EDT | 495.00 | 11.60 | 11.50 | 12.40 | +9.41 | +369.02% | 5,412 | 4,912 | 49.05% |
| META240419P00497500 | 2024-04-19 1:09PM EDT | 497.50 | 14.49 | 13.55 | 14.50 | +11.54 | +391.19% | 1,320 | 1,894 | 49.07% |
| META240419P00500000 | 2024-04-19 1:09PM EDT | 500.00 | 16.94 | 16.35 | 17.15 | +12.99 | +328.86% | 3,835 | 9,556 | 50.00% |
| META240419P00502500 | 2024-04-19 12:43PM EDT | 502.50 | 21.69 | 18.90 | 19.85 | +16.49 | +317.12% | 1,391 | 1,898 | 58.11% |
| META240419P00505000 | 2024-04-19 1:09PM EDT | 505.00 | 21.99 | 20.80 | 22.50 | +15.46 | +236.75% | 1,216 | 2,850 | 58.20% |
| META240419P00507500 | 2024-04-19 1:04PM EDT | 507.50 | 24.24 | 23.35 | 24.50 | +15.94 | +192.05% | 374 | 1,520 | 56.25% |
| META240419P00510000 | 2024-04-19 1:05PM EDT | 510.00 | 27.41 | 26.05 | 27.40 | +17.43 | +174.65% | 1,018 | 5,216 | 70.17% |
| META240419P00515000 | 2024-04-19 1:01PM EDT | 515.00 | 31.68 | 31.20 | 32.35 | +17.90 | +129.90% | 335 | 1,960 | 81.30% |
| META240419P00520000 | 2024-04-19 12:26PM EDT | 520.00 | 38.50 | 36.05 | 37.70 | +19.87 | +106.66% | 109 | 2,202 | 93.65% |
| META240419P00525000 | 2024-04-19 12:23PM EDT | 525.00 | 42.61 | 41.35 | 42.50 | +19.91 | +87.71% | 14 | 482 | 104.49% |
| META240419P00530000 | 2024-04-19 12:02PM EDT | 530.00 | 45.00 | 45.90 | 47.10 | +24.62 | +120.80% | 11 | 26 | 98.24% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 51.05 | 52.35 | 0.00 | - | 4 | 5 | 114.80% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 56.05 | 57.50 | +5.96 | +15.63% | 1 | 1 | 126.07% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 61.25 | 62.20 | +7.00 | +16.17% | 2 | 10 | 132.37% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 65.90 | 67.30 | 0.00 | - | 90 | 10 | 134.77% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 71.05 | 72.20 | 0.00 | - | 58 | 0 | 143.65% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 75.95 | 77.65 | 0.00 | - | 4 | 0 | 159.38% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 81.30 | 82.65 | 0.00 | - | 2 | 0 | 174.32% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 86.30 | 87.55 | 0.00 | - | 2 | 0 | 180.08% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 91.20 | 92.20 | 0.00 | - | 2 | 0 | 177.25% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 96.35 | 97.55 | 0.00 | - | 80 | 0 | 196.24% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 101.05 | 102.05 | 0.00 | - | 3 | 0 | 182.71% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 106.00 | 107.15 | 0.00 | - | 1 | 0 | 191.02% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 116.35 | 117.45 | 0.00 | - | 2 | 0 | 222.75% |
| 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 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 130.75 | 132.60 | 0.00 | - | 2 | 0 | 230.37% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 136.05 | 137.15 | 0.00 | - | 6 | 0 | 231.64% |
| 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 | 156.30 | 157.55 | 0.00 | - | 2 | 0 | 276.95% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 161.45 | 162.55 | 0.00 | - | 2 | 0 | 287.30% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 166.35 | 167.65 | 0.00 | - | 2 | 0 | 293.55% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 186.20 | 187.20 | 0.00 | - | 12 | 0 | 298.34% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 191.20 | 192.75 | 0.00 | - | 2 | 0 | 322.17% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 196.05 | 197.10 | 0.00 | - | 2 | 0 | 299.41% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 206.30 | 207.55 | 0.00 | - | - | 0 | 336.33% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 216.30 | 217.50 | 0.00 | - | 2 | 0 | 345.70% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 226.40 | 227.15 | 0.00 | - | 2 | 0 | 347.66% |
| 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 | 276.30 | 277.50 | 0.00 | - | 1 | 0 | 407.81% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 306.10 | 307.25 | 0.00 | - | 1 | 0 | 416.99% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 316.00 | 317.25 | 0.00 | - | 1 | 0 | 420.70% |
© 2024 Yahoo. All rights reserved.