Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321C00005000 | 2024-08-05 2:44PM EDT | 5.00 | 468.06 | 505.70 | 509.70 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00010000 | 2024-04-24 9:35AM EDT | 10.00 | 493.25 | 452.45 | 460.80 | 0.00 | - | - | 10 | 0.00% |
| META250321C00050000 | 2024-10-02 3:59PM EDT | 50.00 | 523.62 | 544.70 | 548.60 | 0.00 | - | 45 | 45 | 162.70% |
| META250321C00070000 | 2024-08-22 11:18AM EDT | 70.00 | 471.28 | 490.95 | 494.80 | 0.00 | - | - | 2 | 0.00% |
| META250321C00080000 | 2024-07-17 12:39PM EDT | 80.00 | 387.31 | 447.85 | 451.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00090000 | 2024-07-16 11:27AM EDT | 90.00 | 403.76 | 447.75 | 452.00 | 0.00 | - | 1 | 2 | 0.00% |
| META250321C00100000 | 2024-08-12 9:48AM EDT | 100.00 | 417.34 | 398.40 | 401.35 | 0.00 | - | 1 | 5 | 0.00% |
| META250321C00110000 | 2024-09-20 10:30AM EDT | 110.00 | 453.34 | 486.70 | 490.15 | 0.00 | - | 1 | 1 | 132.89% |
| META250321C00125000 | 2024-04-08 12:57PM EDT | 125.00 | 403.14 | 350.20 | 354.55 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00135000 | 2024-03-15 3:44PM EDT | 135.00 | 353.98 | 379.50 | 384.50 | 0.00 | - | - | 1 | 0.00% |
| META250321C00140000 | 2024-08-05 10:50AM EDT | 140.00 | 336.84 | 374.50 | 377.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250321C00155000 | 2024-03-19 3:56PM EDT | 155.00 | 347.32 | 351.00 | 355.50 | 0.00 | - | 5 | 3 | 0.00% |
| META250321C00165000 | 2024-07-30 12:01PM EDT | 165.00 | 303.30 | 356.50 | 359.60 | 0.00 | - | 1 | 1 | 0.00% |
| META250321C00170000 | 2024-07-30 2:28PM EDT | 170.00 | 299.14 | 351.70 | 354.80 | 0.00 | - | - | 2 | 0.00% |
| META250321C00175000 | 2024-08-02 12:51PM EDT | 175.00 | 317.55 | 349.00 | 352.95 | 0.00 | - | 15 | 15 | 0.00% |
| META250321C00180000 | 2024-07-12 10:00AM EDT | 180.00 | 327.39 | 342.35 | 345.85 | 0.00 | - | - | 1 | 0.00% |
| META250321C00185000 | 2024-08-23 12:28PM EDT | 185.00 | 347.66 | 379.45 | 382.65 | 0.00 | - | 60 | 64 | 0.00% |
| META250321C00190000 | 2024-09-12 2:51PM EDT | 190.00 | 337.83 | 408.80 | 412.05 | 0.00 | - | 1 | 5 | 101.86% |
| META250321C00195000 | 2024-08-21 9:58AM EDT | 195.00 | 345.00 | 369.40 | 372.70 | 0.00 | - | 1 | 18 | 0.00% |
| META250321C00200000 | 2024-09-17 9:44AM EDT | 200.00 | 344.60 | 398.15 | 402.10 | 0.00 | - | 1 | 54 | 96.25% |
| META250321C00210000 | 2024-09-11 9:31AM EDT | 210.00 | 302.20 | 389.30 | 392.60 | 0.00 | - | 1 | 15 | 95.76% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 220.00 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 0.00% |
| META250321C00230000 | 2024-09-12 11:02AM EDT | 230.00 | 294.87 | 369.95 | 372.85 | 0.00 | - | 1 | 38 | 89.78% |
| META250321C00240000 | 2024-09-05 12:13PM EDT | 240.00 | 281.00 | 360.15 | 363.45 | 0.00 | - | 1 | 3 | 87.53% |
| META250321C00250000 | 2024-10-04 12:29PM EDT | 250.00 | 341.25 | 350.40 | 353.40 | +24.14 | +7.61% | 2 | 12 | 84.34% |
| META250321C00260000 | 2024-09-19 11:17AM EDT | 260.00 | 307.36 | 340.90 | 344.05 | 0.00 | - | 2 | 10 | 82.70% |
| META250321C00270000 | 2024-09-13 10:19AM EDT | 270.00 | 261.19 | 331.20 | 334.35 | 0.00 | - | 2 | 6 | 80.24% |
| META250321C00280000 | 2024-09-24 10:03AM EDT | 280.00 | 283.00 | 321.60 | 324.40 | 0.00 | - | 1 | 27 | 77.64% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 290.00 | 240.49 | 283.35 | 286.70 | 0.00 | - | 1 | 6 | 0.00% |
| META250321C00300000 | 2024-10-01 3:30PM EDT | 300.00 | 285.79 | 302.35 | 305.10 | 0.00 | - | 7 | 64 | 73.27% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 310.00 | 233.99 | 224.40 | 227.25 | 0.00 | - | 1 | 21 | 0.00% |
| META250321C00320000 | 2024-09-18 2:17PM EDT | 320.00 | 230.82 | 283.10 | 285.90 | 0.00 | - | 1 | 36 | 69.10% |
| META250321C00330000 | 2024-09-13 3:33PM EDT | 330.00 | 206.40 | 273.55 | 276.35 | 0.00 | - | 1 | 29 | 67.18% |
| META250321C00340000 | 2024-09-30 12:27PM EDT | 340.00 | 243.63 | 264.00 | 266.80 | 0.00 | - | 1 | 100 | 65.25% |
| META250321C00350000 | 2024-10-01 3:30PM EDT | 350.00 | 238.44 | 254.55 | 257.35 | 0.00 | - | 4 | 121 | 63.50% |
| META250321C00360000 | 2024-09-27 10:49AM EDT | 360.00 | 217.00 | 245.10 | 247.90 | 0.00 | - | 2 | 26 | 61.75% |
| META250321C00370000 | 2024-10-02 3:12PM EDT | 370.00 | 214.74 | 235.80 | 238.55 | 0.00 | - | 1 | 50 | 60.17% |
| META250321C00380000 | 2024-10-03 11:21AM EDT | 380.00 | 216.70 | 225.30 | 229.20 | +6.98 | +3.33% | 3 | 197 | 57.66% |
| META250321C00385000 | 2024-10-04 3:15PM EDT | 385.00 | 220.96 | 221.80 | 224.55 | +20.66 | +10.31% | 1 | 44 | 57.75% |
| META250321C00390000 | 2024-10-03 11:15AM EDT | 390.00 | 199.55 | 217.20 | 219.10 | 0.00 | - | 1 | 71 | 56.41% |
| META250321C00395000 | 2024-09-27 10:19AM EDT | 395.00 | 184.85 | 211.60 | 214.50 | 0.00 | - | 2 | 17 | 54.97% |
| META250321C00400000 | 2024-10-04 2:45PM EDT | 400.00 | 205.25 | 207.10 | 209.90 | +19.65 | +10.59% | 1 | 841 | 54.33% |
| META250321C00405000 | 2024-10-01 9:48AM EDT | 405.00 | 184.10 | 202.50 | 206.25 | 0.00 | - | 1 | 20 | 54.24% |
| META250321C00410000 | 2024-09-27 1:05PM EDT | 410.00 | 174.85 | 198.00 | 200.90 | 0.00 | - | 1 | 64 | 53.06% |
| META250321C00415000 | 2024-10-04 11:25AM EDT | 415.00 | 184.57 | 194.55 | 196.35 | +5.02 | +2.80% | 1 | 40 | 53.07% |
| META250321C00420000 | 2024-10-02 3:11PM EDT | 420.00 | 169.65 | 189.90 | 191.95 | 0.00 | - | 18 | 99 | 52.37% |
| META250321C00425000 | 2024-10-04 10:27AM EDT | 425.00 | 175.16 | 184.65 | 187.55 | +8.76 | +5.26% | 1 | 227 | 51.31% |
| META250321C00430000 | 2024-10-04 1:37PM EDT | 430.00 | 174.90 | 181.10 | 183.10 | +19.05 | +12.22% | 2 | 138 | 51.22% |
| META250321C00435000 | 2024-09-30 2:33PM EDT | 435.00 | 152.75 | 177.00 | 178.75 | 0.00 | - | 15 | 93 | 50.82% |
| META250321C00440000 | 2024-10-02 12:59PM EDT | 440.00 | 162.70 | 172.60 | 174.40 | +9.95 | +6.51% | 3 | 261 | 50.23% |
| META250321C00445000 | 2024-10-01 3:54PM EDT | 445.00 | 152.20 | 168.10 | 170.15 | 0.00 | - | 2 | 59 | 50.70% |
| META250321C00450000 | 2024-10-04 3:43PM EDT | 450.00 | 163.20 | 163.65 | 165.90 | +10.80 | +7.09% | 52 | 259 | 50.17% |
| META250321C00455000 | 2024-10-04 2:05PM EDT | 455.00 | 156.45 | 159.60 | 161.65 | +8.35 | +5.64% | 20 | 64 | 49.63% |
| META250321C00460000 | 2024-10-04 10:48AM EDT | 460.00 | 144.95 | 155.45 | 157.45 | +5.60 | +4.02% | 1 | 82 | 49.10% |
| META250321C00465000 | 2024-10-04 3:04PM EDT | 465.00 | 149.95 | 151.15 | 153.35 | +20.45 | +15.79% | 2 | 48 | 48.65% |
| META250321C00470000 | 2024-10-01 1:57PM EDT | 470.00 | 132.79 | 147.60 | 149.15 | 0.00 | - | 1 | 300 | 48.08% |
| META250321C00475000 | 2024-10-03 3:05PM EDT | 475.00 | 131.10 | 143.50 | 145.10 | 0.00 | - | 6 | 146 | 47.63% |
| META250321C00480000 | 2024-10-04 3:59PM EDT | 480.00 | 140.70 | 139.75 | 141.15 | +14.37 | +11.37% | 2 | 284 | 47.24% |
| META250321C00485000 | 2024-10-01 11:18AM EDT | 485.00 | 116.10 | 135.55 | 137.25 | 0.00 | - | 4 | 111 | 46.86% |
| META250321C00490000 | 2024-10-04 11:57AM EDT | 490.00 | 124.28 | 131.95 | 133.35 | +6.73 | +5.73% | 1 | 142 | 46.45% |
| META250321C00495000 | 2024-10-03 3:43PM EDT | 495.00 | 118.10 | 128.05 | 129.55 | 0.00 | - | 17 | 152 | 46.09% |
| META250321C00500000 | 2024-10-04 3:23PM EDT | 500.00 | 123.70 | 124.15 | 125.75 | +8.70 | +7.57% | 80 | 1,269 | 45.70% |
| META250321C00505000 | 2024-10-03 3:05PM EDT | 505.00 | 109.15 | 120.25 | 122.05 | 0.00 | - | 3 | 123 | 45.36% |
| META250321C00510000 | 2024-10-04 3:27PM EDT | 510.00 | 116.40 | 116.70 | 118.40 | +10.68 | +10.10% | 1 | 329 | 45.03% |
| META250321C00515000 | 2024-10-04 3:31PM EDT | 515.00 | 113.00 | 113.15 | 114.90 | +12.25 | +12.16% | 1 | 198 | 44.78% |
| META250321C00520000 | 2024-10-04 10:09AM EDT | 520.00 | 101.45 | 109.95 | 111.25 | +2.68 | +2.71% | 1 | 441 | 44.39% |
| META250321C00525000 | 2024-10-04 12:04PM EDT | 525.00 | 99.67 | 106.15 | 107.85 | +4.47 | +4.70% | 30 | 272 | 44.14% |
| META250321C00530000 | 2024-10-03 3:05PM EDT | 530.00 | 92.40 | 102.80 | 104.45 | 0.00 | - | 37 | 422 | 43.86% |
| META250321C00535000 | 2024-10-01 2:30PM EDT | 535.00 | 88.50 | 99.30 | 101.05 | 0.00 | - | 1 | 120 | 43.55% |
| META250321C00540000 | 2024-10-04 1:50PM EDT | 540.00 | 93.82 | 96.35 | 97.80 | +6.20 | +7.08% | 2 | 759 | 43.31% |
| META250321C00545000 | 2024-10-04 9:45AM EDT | 545.00 | 86.00 | 92.90 | 94.55 | +6.15 | +7.70% | 10 | 225 | 43.03% |
| META250321C00550000 | 2024-10-04 3:09PM EDT | 550.00 | 89.43 | 90.05 | 91.30 | +8.89 | +11.04% | 6 | 2,557 | 42.71% |
| META250321C00555000 | 2024-10-04 10:13AM EDT | 555.00 | 86.38 | 86.60 | 88.25 | +11.94 | +16.04% | 2 | 236 | 42.50% |
| META250321C00560000 | 2024-10-04 3:34PM EDT | 560.00 | 83.75 | 83.65 | 85.10 | +9.29 | +12.48% | 23 | 850 | 42.19% |
| META250321C00565000 | 2024-10-04 2:57PM EDT | 565.00 | 79.70 | 80.65 | 82.25 | +7.25 | +10.01% | 33 | 206 | 42.04% |
| META250321C00570000 | 2024-10-04 2:52PM EDT | 570.00 | 77.00 | 77.95 | 79.45 | +7.75 | +11.19% | 14 | 335 | 41.88% |
| META250321C00575000 | 2024-10-04 2:27PM EDT | 575.00 | 73.38 | 75.25 | 76.50 | +5.38 | +7.91% | 22 | 338 | 41.59% |
| META250321C00580000 | 2024-10-04 3:47PM EDT | 580.00 | 72.50 | 72.70 | 73.85 | +6.60 | +10.02% | 51 | 712 | 41.46% |
| META250321C00585000 | 2024-10-04 3:54PM EDT | 585.00 | 70.10 | 69.65 | 71.10 | +6.90 | +10.92% | 13 | 220 | 41.22% |
| META250321C00590000 | 2024-10-04 3:41PM EDT | 590.00 | 66.90 | 67.40 | 68.25 | +5.96 | +9.78% | 12 | 123 | 40.89% |
| META250321C00600000 | 2024-10-04 3:58PM EDT | 600.00 | 62.90 | 62.40 | 63.25 | +6.50 | +11.52% | 139 | 946 | 40.56% |
| META250321C00610000 | 2024-10-04 3:30PM EDT | 610.00 | 57.29 | 57.35 | 58.50 | +6.89 | +13.67% | 19 | 208 | 40.24% |
| META250321C00620000 | 2024-10-04 3:42PM EDT | 620.00 | 52.95 | 53.30 | 54.00 | +5.45 | +11.47% | 58 | 622 | 39.94% |
| META250321C00630000 | 2024-10-04 2:24PM EDT | 630.00 | 49.10 | 49.00 | 49.80 | +9.93 | +25.35% | 7 | 913 | 39.67% |
| META250321C00640000 | 2024-10-04 2:36PM EDT | 640.00 | 43.95 | 45.05 | 45.80 | +3.90 | +9.74% | 2 | 319 | 39.40% |
| META250321C00650000 | 2024-10-04 3:59PM EDT | 650.00 | 41.90 | 41.35 | 42.10 | +5.30 | +14.48% | 145 | 527 | 39.17% |
| META250321C00660000 | 2024-10-04 3:06PM EDT | 660.00 | 37.58 | 37.60 | 38.65 | +3.98 | +11.85% | 21 | 95 | 38.96% |
| META250321C00670000 | 2024-10-04 2:56PM EDT | 670.00 | 34.02 | 34.80 | 35.40 | +4.17 | +13.97% | 16 | 159 | 38.74% |
| META250321C00680000 | 2024-10-03 2:44PM EDT | 680.00 | 28.95 | 31.75 | 32.40 | +1.80 | +6.63% | 1 | 235 | 38.55% |
| META250321C00690000 | 2024-10-04 11:00AM EDT | 690.00 | 25.80 | 29.00 | 29.65 | +1.30 | +5.31% | 4 | 116 | 38.41% |
| META250321C00700000 | 2024-10-04 3:51PM EDT | 700.00 | 26.60 | 26.45 | 27.05 | +4.12 | +18.33% | 658 | 711 | 38.23% |
| META250321C00705000 | 2024-10-04 2:34PM EDT | 705.00 | 24.37 | 25.25 | 25.85 | +2.92 | +13.61% | 1 | 87 | 38.17% |
| META250321C00710000 | 2024-10-04 2:34PM EDT | 710.00 | 23.29 | 24.15 | 24.70 | +2.84 | +13.89% | 1 | 228 | 38.11% |
| META250321C00715000 | 2024-10-04 3:17PM EDT | 715.00 | 22.84 | 23.00 | 23.55 | +3.84 | +20.21% | 1 | 92 | 38.02% |
| META250321C00720000 | 2024-10-04 3:17PM EDT | 720.00 | 21.79 | 21.95 | 22.50 | +3.24 | +17.47% | 10 | 347 | 37.98% |
| META250321C00725000 | 2024-10-04 2:58PM EDT | 725.00 | 20.60 | 20.90 | 21.45 | +5.03 | +32.31% | 6 | 23 | 37.90% |
| META250321C00730000 | 2024-10-04 1:22PM EDT | 730.00 | 18.30 | 19.90 | 20.50 | +1.35 | +7.96% | 1 | 152 | 37.87% |
| META250321C00735000 | 2024-10-04 11:05AM EDT | 735.00 | 17.20 | 19.00 | 19.55 | +1.95 | +12.79% | 3 | 83 | 37.81% |
| META250321C00740000 | 2024-10-04 3:25PM EDT | 740.00 | 18.00 | 18.10 | 18.55 | +2.60 | +16.88% | 104 | 123 | 37.68% |
| META250321C00745000 | 2024-08-26 10:35AM EDT | 745.00 | 8.35 | 12.30 | 12.55 | 0.00 | - | 1 | 5 | 33.19% |
| META250321C00750000 | 2024-10-04 3:56PM EDT | 750.00 | 16.90 | 16.40 | 16.95 | +2.75 | +19.43% | 66 | 802 | 37.67% |
| META250321C00755000 | 2024-09-19 11:21AM EDT | 755.00 | 10.50 | 15.65 | 16.15 | 0.00 | - | 1 | 59 | 37.62% |
| META250321C00760000 | 2024-10-02 9:54AM EDT | 760.00 | 10.75 | 14.90 | 15.35 | 0.00 | - | 10 | 14 | 37.54% |
| META250321C00765000 | 2024-10-02 1:27PM EDT | 765.00 | 10.65 | 14.20 | 14.65 | 0.00 | - | 4 | 6 | 37.52% |
| META250321C00770000 | 2024-10-03 10:15AM EDT | 770.00 | 11.60 | 13.50 | 14.00 | +1.30 | +12.62% | 1 | 23 | 37.53% |
| META250321C00775000 | 2024-09-30 12:24PM EDT | 775.00 | 9.57 | 12.85 | 13.35 | 0.00 | - | 1 | 3 | 37.50% |
| META250321C00780000 | 2024-09-19 12:01PM EDT | 780.00 | 7.78 | 12.20 | 12.70 | 0.00 | - | 1 | 12 | 37.45% |
| META250321C00785000 | 2024-10-03 10:21AM EDT | 785.00 | 9.95 | 11.65 | 12.10 | +1.20 | +13.71% | 1 | 27 | 37.43% |
| META250321C00790000 | 2024-10-04 2:40PM EDT | 790.00 | 10.85 | 11.05 | 11.55 | +2.20 | +25.43% | 2 | 24 | 37.43% |
| META250321C00795000 | 2024-10-04 1:59PM EDT | 795.00 | 10.17 | 10.50 | 10.90 | +6.62 | +186.48% | 2 | 31 | 37.30% |
| META250321C00800000 | 2024-10-04 3:50PM EDT | 800.00 | 10.15 | 10.00 | 10.45 | +1.85 | +22.29% | 73 | 261 | 37.35% |
| META250321C00805000 | 2024-10-04 2:15PM EDT | 805.00 | 9.15 | 9.55 | 9.90 | +1.55 | +20.39% | 1 | 37 | 37.28% |
| META250321C00810000 | 2024-09-30 3:55PM EDT | 810.00 | 8.70 | 9.05 | 9.45 | +2.13 | +32.42% | 1 | 50 | 37.29% |
| META250321C00815000 | 2024-10-04 3:09PM EDT | 815.00 | 8.70 | 8.60 | 9.00 | +3.10 | +55.36% | 7 | 60 | 37.27% |
| META250321C00820000 | 2024-10-03 1:38PM EDT | 820.00 | 6.80 | 8.20 | 8.60 | 0.00 | - | 10 | 132 | 37.30% |
| META250321C00825000 | 2024-10-04 12:34PM EDT | 825.00 | 6.92 | 7.80 | 8.15 | +0.37 | +5.65% | 4 | 98 | 37.24% |
| META250321C00830000 | 2024-09-30 10:03AM EDT | 830.00 | 4.75 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 37.28% |
| META250321C00835000 | 2024-09-23 11:59AM EDT | 835.00 | 4.80 | 7.05 | 7.40 | 0.00 | - | 50 | 76 | 37.24% |
| META250321C00840000 | 2024-10-04 11:02AM EDT | 840.00 | 6.00 | 6.70 | 7.05 | +0.90 | +17.65% | 2 | 25 | 37.24% |
| META250321C00845000 | 2024-08-13 10:59AM EDT | 845.00 | 3.95 | 2.53 | 2.74 | 0.00 | - | 10 | 5 | 30.55% |
| META250321C00850000 | 2024-10-04 12:10PM EDT | 850.00 | 5.30 | 6.10 | 6.40 | +0.54 | +11.34% | 1 | 28 | 37.24% |
| META250321C00860000 | 2024-08-13 10:58AM EDT | 860.00 | 3.45 | 2.13 | 2.39 | 0.00 | - | 4 | 10 | 30.92% |
| META250321C00870000 | 2024-09-27 3:12PM EDT | 870.00 | 3.35 | 4.95 | 5.30 | 0.00 | - | 1 | 17 | 37.30% |
| META250321C00880000 | 2024-10-04 9:39AM EDT | 880.00 | 4.20 | 4.55 | 4.80 | +0.80 | +23.53% | 1 | 22 | 37.29% |
| META250321C00890000 | 2024-09-26 11:35AM EDT | 890.00 | 2.67 | 4.05 | 4.35 | 0.00 | - | 4 | 29 | 37.30% |
| META250321C00900000 | 2024-10-04 1:32PM EDT | 900.00 | 3.50 | 3.75 | 3.95 | +0.30 | +9.37% | 31 | 127 | 37.32% |
| META250321C00910000 | 2024-10-04 2:05PM EDT | 910.00 | 3.34 | 3.40 | 3.65 | +0.64 | +23.70% | 2 | 23 | 37.47% |
| META250321C00920000 | 2024-09-19 12:02PM EDT | 920.00 | 2.03 | 3.10 | 3.30 | 0.00 | - | 1 | 13 | 37.46% |
| META250321C00930000 | 2024-09-30 3:34PM EDT | 930.00 | 2.02 | 2.79 | 3.10 | 0.00 | - | 1 | 14 | 37.73% |
| META250321C00940000 | 2024-09-24 9:32AM EDT | 940.00 | 2.35 | 2.57 | 2.81 | +0.67 | +39.88% | 1 | 36 | 37.73% |
| META250321C00950000 | 2024-10-04 10:12AM EDT | 950.00 | 2.06 | 2.35 | 2.58 | +0.12 | +6.19% | 9 | 641 | 37.82% |
| META250321C00960000 | 2024-10-01 10:05AM EDT | 960.00 | 1.98 | 2.12 | 2.37 | 0.00 | - | 1 | 7 | 37.92% |
| META250321C00970000 | 2024-09-19 10:34AM EDT | 970.00 | 1.20 | 1.93 | 2.18 | 0.00 | - | 1 | 4 | 38.02% |
| META250321C00980000 | 2024-10-01 2:38PM EDT | 980.00 | 1.51 | 1.77 | 2.00 | 0.00 | - | 1 | 7 | 38.10% |
| META250321C00990000 | 2024-09-27 9:48AM EDT | 990.00 | 1.18 | 1.62 | 1.81 | 0.00 | - | 1 | 41 | 38.09% |
| META250321C01000000 | 2024-10-04 3:35PM EDT | 1,000.00 | 1.59 | 1.51 | 1.70 | +0.14 | +9.66% | 38 | 614 | 38.31% |
| META250321C01010000 | 2024-10-01 10:07AM EDT | 1,010.00 | 1.28 | 1.36 | 1.56 | 0.00 | - | 5 | 39 | 38.39% |
| META250321C01020000 | 2024-09-25 2:47PM EDT | 1,020.00 | 1.03 | 1.24 | 1.44 | 0.00 | - | 20 | 38 | 38.49% |
| META250321C01030000 | 2024-10-04 1:43PM EDT | 1,030.00 | 1.15 | 1.14 | 1.34 | +0.17 | +17.35% | 3 | 408 | 38.64% |
| META250321C01040000 | 2024-10-01 12:54PM EDT | 1,040.00 | 1.05 | 1.06 | 1.25 | 0.00 | - | 1 | 3 | 38.79% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250321P00005000 | 2024-09-12 9:41AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,119 | 206.25% |
| META250321P00015000 | 2024-05-22 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| META250321P00020000 | 2024-08-06 2:19PM EDT | 20.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 175.78% |
| META250321P00025000 | 2024-08-06 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 163.28% |
| META250321P00030000 | 2024-08-07 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 2 | 145.31% |
| META250321P00035000 | 2024-08-06 2:48PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 144.53% |
| META250321P00040000 | 2024-08-06 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 137.50% |
| META250321P00045000 | 2024-08-06 2:49PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 132.03% |
| META250321P00050000 | 2024-05-20 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 7 | 139.55% |
| META250321P00055000 | 2024-08-06 10:17AM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 121.48% |
| META250321P00075000 | 2024-09-16 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 99.61% |
| META250321P00080000 | 2024-07-29 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 2 | 100.00% |
| META250321P00095000 | 2024-08-05 10:52AM EDT | 95.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 1 | 46 | 97.07% |
| META250321P00100000 | 2024-10-03 3:46PM EDT | 100.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 5 | 74 | 88.28% |
| META250321P00110000 | 2024-08-07 10:49AM EDT | 110.00 | 0.34 | 0.01 | 0.15 | 0.00 | - | 60 | 67 | 86.33% |
| META250321P00115000 | 2024-09-12 1:06PM EDT | 115.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 11 | 82.03% |
| META250321P00120000 | 2024-10-01 2:37PM EDT | 120.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 79.88% |
| META250321P00125000 | 2024-09-18 12:36PM EDT | 125.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 4 | 78.91% |
| META250321P00130000 | 2024-09-27 10:33AM EDT | 130.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1,560 | 1,560 | 78.32% |
| META250321P00135000 | 2024-09-05 9:37AM EDT | 135.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 76.37% |
| META250321P00140000 | 2024-08-05 9:36AM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| META250321P00150000 | 2024-10-03 1:12PM EDT | 150.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 51 | 89 | 74.41% |
| META250321P00155000 | 2024-08-07 10:49AM EDT | 155.00 | 0.97 | 0.22 | 0.38 | 0.00 | - | - | 20 | 79.10% |
| META250321P00160000 | 2024-09-19 12:32PM EDT | 160.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 3 | 7 | 72.22% |
| META250321P00165000 | 2024-08-16 2:50PM EDT | 165.00 | 0.36 | 0.17 | 0.38 | 0.00 | - | 1 | 2 | 74.80% |
| META250321P00170000 | 2024-09-19 11:06AM EDT | 170.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 67.29% |
| META250321P00175000 | 2024-09-06 9:32AM EDT | 175.00 | 0.45 | 0.15 | 0.28 | 0.00 | - | 1 | 24 | 69.58% |
| META250321P00180000 | 2024-08-13 2:45PM EDT | 180.00 | 0.73 | 0.32 | 0.59 | 0.00 | - | 1 | 38 | 74.19% |
| META250321P00185000 | 2024-10-01 10:25AM EDT | 185.00 | 0.29 | 0.17 | 0.32 | 0.00 | - | 6 | 131 | 67.48% |
| META250321P00190000 | 2024-08-22 10:22AM EDT | 190.00 | 0.63 | 0.13 | 0.49 | 0.00 | - | 20 | 34 | 67.82% |
| META250321P00195000 | 2024-10-03 12:35PM EDT | 195.00 | 0.32 | 0.21 | 0.35 | 0.00 | - | 20 | 99 | 65.58% |
| META250321P00200000 | 2024-09-30 9:36AM EDT | 200.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 765 | 65.82% |
| META250321P00210000 | 2024-10-01 9:43AM EDT | 210.00 | 0.41 | 0.30 | 0.42 | 0.00 | - | 1 | 99 | 63.23% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 220.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 1 | 1,056 | 62.67% |
| META250321P00230000 | 2024-09-13 10:50AM EDT | 230.00 | 0.92 | 0.43 | 0.58 | 0.00 | - | 2 | 154 | 60.50% |
| META250321P00240000 | 2024-09-25 2:26PM EDT | 240.00 | 0.58 | 0.51 | 0.65 | 0.00 | - | 201 | 447 | 59.03% |
| META250321P00250000 | 2024-09-27 10:35AM EDT | 250.00 | 0.72 | 0.60 | 0.72 | 0.00 | - | 1 | 465 | 57.54% |
| META250321P00260000 | 2024-09-26 9:37AM EDT | 260.00 | 0.83 | 0.70 | 0.82 | 0.00 | - | 2 | 419 | 56.23% |
| META250321P00270000 | 2024-09-30 3:48PM EDT | 270.00 | 0.99 | 0.80 | 1.07 | 0.00 | - | 2 | 120 | 55.49% |
| META250321P00280000 | 2024-10-02 2:21PM EDT | 280.00 | 1.09 | 0.93 | 1.09 | -0.08 | -6.84% | 1 | 129 | 53.76% |
| META250321P00290000 | 2024-10-02 10:18AM EDT | 290.00 | 1.34 | 1.09 | 1.23 | 0.00 | - | 1 | 111 | 52.59% |
| META250321P00300000 | 2024-10-04 3:33PM EDT | 300.00 | 1.35 | 1.26 | 1.40 | -0.20 | -12.90% | 5 | 919 | 51.45% |
| META250321P00310000 | 2024-10-04 1:41PM EDT | 310.00 | 1.59 | 1.42 | 1.57 | -0.10 | -5.92% | 25 | 237 | 50.20% |
| META250321P00320000 | 2024-10-04 11:04AM EDT | 320.00 | 1.88 | 1.62 | 1.81 | -0.09 | -4.57% | 1 | 385 | 49.62% |
| META250321P00330000 | 2024-10-04 11:08AM EDT | 330.00 | 2.08 | 1.85 | 2.03 | -0.13 | -5.88% | 2 | 1,811 | 48.43% |
| META250321P00340000 | 2024-10-04 1:47PM EDT | 340.00 | 2.32 | 2.12 | 2.30 | -0.27 | -10.42% | 66 | 280 | 47.36% |
| META250321P00350000 | 2024-10-04 3:57PM EDT | 350.00 | 2.55 | 2.45 | 2.62 | -0.40 | -13.56% | 18 | 678 | 46.39% |
| META250321P00360000 | 2024-10-04 1:51PM EDT | 360.00 | 2.99 | 2.78 | 2.99 | -0.42 | -12.32% | 1 | 1,011 | 45.47% |
| META250321P00370000 | 2024-10-03 3:21PM EDT | 370.00 | 3.60 | 3.20 | 3.40 | -0.35 | -8.86% | 1 | 904 | 44.54% |
| META250321P00380000 | 2024-10-04 12:45PM EDT | 380.00 | 4.10 | 3.65 | 3.90 | -0.40 | -8.89% | 1 | 2,292 | 43.74% |
| META250321P00385000 | 2024-10-04 2:30PM EDT | 385.00 | 4.27 | 3.95 | 4.20 | -0.93 | -17.88% | 2 | 261 | 43.40% |
| META250321P00390000 | 2024-10-02 3:43PM EDT | 390.00 | 5.40 | 4.20 | 4.45 | 0.00 | - | 8 | 1,280 | 42.92% |
| META250321P00395000 | 2024-10-03 10:00AM EDT | 395.00 | 5.70 | 4.55 | 4.75 | 0.00 | - | 1 | 180 | 42.51% |
| META250321P00400000 | 2024-10-04 3:58PM EDT | 400.00 | 4.90 | 4.90 | 5.15 | -1.00 | -16.95% | 17 | 1,341 | 42.28% |
| META250321P00405000 | 2024-09-26 3:43PM EDT | 405.00 | 6.81 | 5.25 | 5.50 | 0.00 | - | 1 | 112 | 41.91% |
| META250321P00410000 | 2024-10-04 2:30PM EDT | 410.00 | 6.03 | 5.60 | 5.85 | -1.19 | -16.48% | 1 | 608 | 41.49% |
| META250321P00415000 | 2024-10-04 2:17PM EDT | 415.00 | 6.55 | 6.05 | 6.25 | -1.22 | -15.70% | 1 | 203 | 41.14% |
| META250321P00420000 | 2024-10-04 3:29PM EDT | 420.00 | 6.75 | 6.45 | 6.75 | -1.15 | -14.56% | 8 | 609 | 40.91% |
| META250321P00425000 | 2024-10-03 3:50PM EDT | 425.00 | 8.46 | 6.90 | 7.15 | 0.00 | - | 1 | 866 | 40.48% |
| META250321P00430000 | 2024-10-04 2:17PM EDT | 430.00 | 8.10 | 7.40 | 7.70 | -1.35 | -14.29% | 13 | 591 | 40.25% |
| META250321P00435000 | 2024-10-04 1:34PM EDT | 435.00 | 8.66 | 7.95 | 8.30 | -1.29 | -12.96% | 2 | 319 | 40.04% |
| META250321P00440000 | 2024-10-04 2:16PM EDT | 440.00 | 9.31 | 8.55 | 8.85 | -0.99 | -9.61% | 8 | 898 | 39.72% |
| META250321P00445000 | 2024-10-03 10:42AM EDT | 445.00 | 11.95 | 9.15 | 9.45 | 0.00 | - | 4 | 228 | 39.42% |
| META250321P00450000 | 2024-10-04 3:54PM EDT | 450.00 | 9.95 | 9.80 | 10.15 | -1.74 | -14.88% | 20 | 1,766 | 39.21% |
| META250321P00455000 | 2024-10-04 3:41PM EDT | 455.00 | 10.95 | 10.50 | 10.80 | -1.65 | -13.10% | 1 | 88 | 38.89% |
| META250321P00460000 | 2024-10-04 3:08PM EDT | 460.00 | 11.60 | 11.20 | 11.65 | -1.79 | -13.37% | 11 | 511 | 38.77% |
| META250321P00465000 | 2024-10-04 9:37AM EDT | 465.00 | 13.45 | 12.00 | 12.40 | -1.53 | -10.21% | 5 | 320 | 38.48% |
| META250321P00470000 | 2024-10-04 3:58PM EDT | 470.00 | 12.95 | 12.80 | 13.20 | -2.30 | -15.08% | 4 | 1,037 | 38.21% |
| META250321P00475000 | 2024-10-03 3:42PM EDT | 475.00 | 16.35 | 13.65 | 14.20 | 0.00 | - | 10 | 144 | 38.10% |
| META250321P00480000 | 2024-10-03 3:56PM EDT | 480.00 | 17.32 | 14.60 | 15.15 | 0.00 | - | 69 | 650 | 37.89% |
| META250321P00485000 | 2024-10-04 3:55PM EDT | 485.00 | 15.68 | 15.55 | 16.05 | -4.67 | -22.95% | 5 | 204 | 37.58% |
| META250321P00490000 | 2024-10-04 3:55PM EDT | 490.00 | 16.73 | 16.60 | 17.10 | -4.27 | -20.33% | 12 | 1,129 | 37.38% |
| META250321P00495000 | 2024-10-04 1:59PM EDT | 495.00 | 19.07 | 17.70 | 18.50 | -3.16 | -14.22% | 4 | 126 | 37.45% |
| META250321P00500000 | 2024-10-04 3:58PM EDT | 500.00 | 19.00 | 18.85 | 19.40 | -3.32 | -14.87% | 71 | 782 | 37.02% |
| META250321P00505000 | 2024-10-04 3:54PM EDT | 505.00 | 20.35 | 20.00 | 20.50 | -3.75 | -15.56% | 15 | 735 | 36.72% |
| META250321P00510000 | 2024-10-04 1:55PM EDT | 510.00 | 22.65 | 21.30 | 21.90 | -2.58 | -10.23% | 56 | 491 | 36.64% |
| META250321P00515000 | 2024-10-04 2:49PM EDT | 515.00 | 23.75 | 22.60 | 23.50 | -2.70 | -10.21% | 13 | 147 | 36.66% |
| META250321P00520000 | 2024-10-03 2:05PM EDT | 520.00 | 28.40 | 24.00 | 24.60 | 0.00 | - | 2 | 693 | 36.24% |
| META250321P00525000 | 2024-10-04 2:20PM EDT | 525.00 | 25.65 | 25.45 | 26.05 | -4.75 | -15.62% | 9 | 264 | 36.05% |
| META250321P00530000 | 2024-10-04 1:47PM EDT | 530.00 | 28.66 | 26.95 | 27.55 | -2.99 | -9.45% | 6 | 445 | 35.86% |
| META250321P00535000 | 2024-10-03 11:21AM EDT | 535.00 | 34.30 | 28.55 | 29.15 | 0.00 | - | 2 | 233 | 35.69% |
| META250321P00540000 | 2024-10-04 3:05PM EDT | 540.00 | 31.20 | 30.20 | 30.75 | -4.76 | -13.24% | 2 | 182 | 35.48% |
| META250321P00545000 | 2024-10-04 2:34PM EDT | 545.00 | 33.57 | 31.90 | 32.50 | -6.68 | -16.60% | 2 | 60 | 35.32% |
| META250321P00550000 | 2024-10-04 3:36PM EDT | 550.00 | 34.20 | 33.65 | 34.30 | -4.65 | -11.97% | 21 | 229 | 35.16% |
| META250321P00555000 | 2024-10-04 1:14PM EDT | 555.00 | 38.40 | 35.50 | 36.10 | -2.53 | -6.18% | 1 | 161 | 34.96% |
| META250321P00560000 | 2024-10-04 12:34PM EDT | 560.00 | 41.35 | 37.45 | 38.05 | -1.49 | -3.48% | 12 | 281 | 34.81% |
| META250321P00565000 | 2024-10-04 12:34PM EDT | 565.00 | 43.50 | 39.45 | 40.10 | -4.10 | -8.61% | 10 | 44 | 34.68% |
| META250321P00570000 | 2024-10-04 3:59PM EDT | 570.00 | 41.82 | 41.50 | 42.15 | -6.00 | -12.55% | 30 | 116 | 34.50% |
| META250321P00575000 | 2024-10-04 1:15PM EDT | 575.00 | 46.90 | 43.65 | 44.25 | -3.10 | -6.20% | 7 | 685 | 34.32% |
| META250321P00580000 | 2024-10-04 3:09PM EDT | 580.00 | 47.00 | 45.85 | 46.45 | -5.70 | -10.82% | 11 | 86 | 34.15% |
| META250321P00585000 | 2024-10-04 3:51PM EDT | 585.00 | 48.80 | 48.10 | 48.80 | -6.12 | -11.14% | 17 | 33 | 34.03% |
| META250321P00590000 | 2024-10-04 2:55PM EDT | 590.00 | 51.12 | 50.45 | 51.10 | -6.56 | -11.37% | 16 | 40 | 33.84% |
| META250321P00600000 | 2024-10-04 1:59PM EDT | 600.00 | 58.37 | 55.35 | 56.10 | -3.92 | -6.29% | 9 | 67 | 33.57% |
| META250321P00610000 | 2024-10-04 3:59PM EDT | 610.00 | 60.65 | 60.55 | 61.30 | -7.15 | -10.55% | 15 | 24 | 33.26% |
| META250321P00620000 | 2024-10-04 1:56PM EDT | 620.00 | 68.95 | 66.00 | 66.70 | -12.42 | -15.26% | 2 | 22 | 32.88% |
| META250321P00630000 | 2024-10-01 1:13PM EDT | 630.00 | 71.72 | 71.75 | 72.60 | -12.83 | -15.17% | 3 | 9 | 32.65% |
| META250321P00640000 | 2024-08-20 3:48PM EDT | 640.00 | 125.25 | 98.90 | 101.25 | 0.00 | - | - | 4 | 46.53% |
| META250321P00650000 | 2024-10-04 3:05PM EDT | 650.00 | 86.14 | 83.40 | 85.05 | -6.86 | -7.38% | 1 | 21 | 32.07% |
| META250321P00660000 | 2024-08-29 1:08PM EDT | 660.00 | 143.85 | 108.45 | 109.75 | 0.00 | - | 3 | 4 | 43.47% |
| META250321P00670000 | 2024-09-26 2:59PM EDT | 670.00 | 116.55 | 95.80 | 99.85 | 0.00 | - | 13 | 15 | 32.36% |
| META250321P00680000 | 2024-09-30 12:56PM EDT | 680.00 | 120.60 | 104.05 | 105.75 | 0.00 | - | 5 | 8 | 31.22% |
| META250321P00690000 | 2024-09-30 1:24PM EDT | 690.00 | 129.60 | 110.30 | 113.05 | 0.00 | - | 1 | 24 | 30.87% |
| META250321P00700000 | 2024-10-04 2:48PM EDT | 700.00 | 122.50 | 117.85 | 121.70 | -76.35 | -38.40% | 29 | 22 | 31.38% |
| META250321P00720000 | 2024-09-05 10:16AM EDT | 720.00 | 204.69 | 134.55 | 136.50 | 0.00 | - | 2 | 0 | 29.93% |
| META250321P00725000 | 2024-09-23 10:22AM EDT | 725.00 | 159.50 | 137.35 | 140.60 | 0.00 | - | - | 5 | 29.78% |
| META250321P00730000 | 2024-07-18 10:22AM EDT | 730.00 | 260.04 | 202.15 | 205.00 | 0.00 | - | 1 | 0 | 70.97% |
| META250321P00740000 | 2024-09-17 11:45AM EDT | 740.00 | 205.38 | 149.95 | 153.35 | 0.00 | - | 2 | 0 | 29.49% |
| META250321P00750000 | 2024-07-12 10:08AM EDT | 750.00 | 249.43 | 230.50 | 234.20 | 0.00 | - | - | 0 | 79.64% |
| META250321P00755000 | 2024-08-21 10:13AM EDT | 755.00 | 216.93 | 192.75 | 196.65 | 0.00 | - | - | 0 | 52.47% |
| META250321P00760000 | 2024-08-21 10:12AM EDT | 760.00 | 221.93 | 197.85 | 201.40 | 0.00 | - | 2 | 0 | 53.11% |
| META250321P00790000 | 2024-07-11 11:45AM EDT | 790.00 | 275.18 | 269.95 | 274.35 | 0.00 | - | - | 0 | 85.34% |
| META250321P00800000 | 2024-10-02 10:28AM EDT | 800.00 | 227.63 | 204.55 | 206.90 | 0.00 | - | 2 | 1 | 27.07% |
| META250321P00820000 | 2024-09-05 10:16AM EDT | 820.00 | 304.40 | 223.55 | 225.85 | 0.00 | - | - | 0 | 26.38% |
| META250321P00840000 | 2024-09-17 11:45AM EDT | 840.00 | 305.08 | 242.90 | 246.20 | 0.00 | - | 2 | 0 | 28.85% |
| META250321P00960000 | 2024-06-28 1:19PM EDT | 960.00 | 445.12 | 492.30 | 496.20 | 0.00 | - | 2 | 0 | 138.20% |
| META250321P01030000 | 2024-04-18 11:53AM EDT | 1,030.00 | 521.80 | 555.80 | 560.50 | 0.00 | - | - | 0 | 141.17% |
© 2024 Yahoo. All rights reserved.