Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00005000 | 2024-05-06 2:55PM EDT | 5.00 | 459.06 | 465.90 | 467.00 | 0.00 | - | 5 | 490 | 0.00% |
| META240517C00010000 | 2024-05-02 3:42PM EDT | 10.00 | 430.80 | 461.00 | 462.15 | 0.00 | - | 20 | 30 | 857.81% |
| META240517C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 454.45 | 491.40 | 494.15 | 0.00 | - | 50 | 0 | 0.00% |
| META240517C00020000 | 2024-04-25 1:41PM EDT | 20.00 | 418.45 | 451.05 | 452.00 | 0.00 | - | 4 | 5 | 0.00% |
| META240517C00025000 | 2024-03-22 11:43AM EDT | 25.00 | 480.61 | 454.80 | 457.20 | 0.00 | - | 2 | 1 | 1,467.68% |
| META240517C00030000 | 2024-04-22 10:28AM EDT | 30.00 | 443.80 | 441.05 | 442.30 | 0.00 | - | 10 | 217 | 665.63% |
| META240517C00035000 | 2024-04-08 10:06AM EDT | 35.00 | 489.15 | 435.75 | 436.85 | 0.00 | - | 4 | 5 | 0.00% |
| META240517C00045000 | 2024-02-27 12:49PM EDT | 45.00 | 439.42 | 439.00 | 442.70 | 0.00 | - | 1 | 55 | 1,255.86% |
| META240517C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 445.66 | 421.10 | 421.95 | 0.00 | - | 2 | 84 | 0.00% |
| META240517C00145000 | 2024-05-07 12:44PM EDT | 145.00 | 325.08 | 326.20 | 327.25 | 0.00 | - | 1 | 9 | 275.78% |
| META240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 318.57 | 321.20 | 322.25 | 0.00 | - | 1 | 26 | 268.36% |
| META240517C00155000 | 2024-05-06 3:52PM EDT | 155.00 | 310.53 | 316.20 | 317.55 | 0.00 | - | 1 | 151 | 293.46% |
| META240517C00160000 | 2024-04-30 11:11AM EDT | 160.00 | 275.71 | 311.25 | 312.15 | 0.00 | - | 1 | 48 | 233.59% |
| META240517C00165000 | 2024-04-19 9:37AM EDT | 165.00 | 330.40 | 306.25 | 307.35 | 0.00 | - | 13 | 15 | 259.77% |
| META240517C00170000 | 2024-03-22 9:30AM EDT | 170.00 | 338.60 | 310.45 | 312.80 | 0.00 | - | 1 | 3 | 473.93% |
| META240517C00175000 | 2024-03-11 10:03AM EDT | 175.00 | 304.03 | 343.70 | 345.15 | 0.00 | - | 5 | 7 | 828.27% |
| META240517C00180000 | 2024-05-08 2:35PM EDT | 180.00 | 291.75 | 291.30 | 292.50 | +30.82 | +11.81% | 3 | 20 | 252.54% |
| META240517C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 243.15 | 286.25 | 287.55 | 0.00 | - | 3 | 6 | 249.41% |
| META240517C00190000 | 2024-05-08 10:10AM EDT | 190.00 | 282.88 | 281.30 | 282.50 | +29.91 | +11.82% | 3 | 7 | 239.26% |
| META240517C00195000 | 2024-05-01 11:21AM EDT | 195.00 | 238.99 | 276.35 | 277.50 | 0.00 | - | 2 | 58 | 232.81% |
| META240517C00200000 | 2024-05-08 10:11AM EDT | 200.00 | 272.63 | 271.40 | 272.60 | +27.13 | +11.05% | 6 | 44 | 233.01% |
| META240517C00205000 | 2024-04-08 2:22PM EDT | 205.00 | 317.05 | 266.30 | 267.45 | 0.00 | - | 4 | 7 | 217.09% |
| META240517C00210000 | 2024-04-29 3:37PM EDT | 210.00 | 220.09 | 261.35 | 262.45 | 0.00 | - | 2 | 18 | 211.33% |
| META240517C00215000 | 2024-05-08 11:38AM EDT | 215.00 | 257.94 | 256.40 | 257.55 | +4.84 | +1.91% | 3 | 60 | 212.01% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 220.00 | 274.00 | 251.40 | 252.65 | 0.00 | - | 1 | 38 | 211.72% |
| META240517C00225000 | 2024-05-07 9:37AM EDT | 225.00 | 239.45 | 246.35 | 247.40 | 0.00 | - | 1 | 125 | 191.11% |
| META240517C00230000 | 2024-05-06 11:43AM EDT | 230.00 | 230.00 | 241.50 | 242.45 | 0.00 | - | 2 | 15 | 189.26% |
| META240517C00235000 | 2024-05-08 9:31AM EDT | 235.00 | 232.00 | 236.40 | 237.65 | -13.16 | -5.37% | 5 | 172 | 194.92% |
| META240517C00240000 | 2024-05-02 2:41PM EDT | 240.00 | 203.62 | 231.45 | 232.35 | 0.00 | - | 1 | 16 | 172.07% |
| META240517C00245000 | 2024-04-26 11:16AM EDT | 245.00 | 195.10 | 226.50 | 227.65 | 0.00 | - | 5 | 398 | 112.50% |
| META240517C00250000 | 2024-04-30 12:10PM EDT | 250.00 | 185.00 | 221.40 | 222.60 | 0.00 | - | 1 | 36 | 176.95% |
| META240517C00255000 | 2024-04-22 10:07AM EDT | 255.00 | 228.33 | 216.40 | 217.70 | 0.00 | - | 3 | 34 | 176.27% |
| META240517C00260000 | 2024-05-03 11:12AM EDT | 260.00 | 191.87 | 211.50 | 212.45 | 0.00 | - | 2 | 88 | 159.57% |
| META240517C00265000 | 2024-04-30 10:11AM EDT | 265.00 | 170.00 | 206.55 | 207.70 | 0.00 | - | 2 | 25 | 124.22% |
| META240517C00270000 | 2024-05-07 11:29AM EDT | 270.00 | 199.63 | 201.50 | 202.50 | 0.00 | - | 1 | 80 | 152.93% |
| META240517C00275000 | 2024-04-29 10:23AM EDT | 275.00 | 160.50 | 196.45 | 197.50 | 0.00 | - | 9 | 52 | 148.34% |
| META240517C00280000 | 2024-04-30 11:52AM EDT | 280.00 | 155.85 | 191.55 | 192.85 | 0.00 | - | 1 | 66 | 124.02% |
| META240517C00285000 | 2024-05-02 9:50AM EDT | 285.00 | 150.20 | 186.45 | 187.70 | 0.00 | - | 3 | 51 | 87.50% |
| META240517C00290000 | 2024-05-02 10:08AM EDT | 290.00 | 144.39 | 181.55 | 182.65 | 0.00 | - | 3 | 161 | 100.00% |
| META240517C00295000 | 2024-05-06 1:51PM EDT | 295.00 | 165.22 | 176.65 | 177.75 | 0.00 | - | 2 | 68 | 112.50% |
| META240517C00300000 | 2024-05-06 10:59AM EDT | 300.00 | 158.25 | 171.50 | 172.40 | 0.00 | - | 2 | 264 | 122.17% |
| META240517C00305000 | 2024-04-29 11:37AM EDT | 305.00 | 125.60 | 166.50 | 167.80 | 0.00 | - | 1 | 116 | 99.80% |
| META240517C00310000 | 2024-05-08 9:52AM EDT | 310.00 | 161.96 | 161.05 | 162.80 | +20.70 | +14.65% | 1 | 68 | 128.47% |
| META240517C00315000 | 2024-05-08 9:52AM EDT | 315.00 | 156.95 | 156.55 | 157.75 | +35.86 | +29.61% | 1 | 183 | 92.97% |
| META240517C00320000 | 2024-05-08 12:22PM EDT | 320.00 | 153.50 | 151.55 | 152.60 | +21.97 | +16.70% | 10 | 648 | 68.75% |
| META240517C00325000 | 2024-05-06 2:26PM EDT | 325.00 | 136.44 | 146.75 | 147.80 | 0.00 | - | 4 | 135 | 96.48% |
| META240517C00330000 | 2024-05-03 11:24AM EDT | 330.00 | 121.60 | 141.60 | 142.90 | 0.00 | - | 1 | 147 | 91.41% |
| META240517C00335000 | 2024-05-07 9:48AM EDT | 335.00 | 129.00 | 136.60 | 138.00 | 0.00 | - | 3 | 691 | 90.72% |
| META240517C00340000 | 2024-05-07 2:49PM EDT | 340.00 | 127.43 | 131.60 | 132.85 | 0.00 | - | 3 | 2,670 | 83.01% |
| META240517C00345000 | 2024-05-08 2:30PM EDT | 345.00 | 127.16 | 126.60 | 127.65 | +8.13 | +6.83% | 1 | 319 | 70.70% |
| META240517C00350000 | 2024-05-08 12:58PM EDT | 350.00 | 120.95 | 121.65 | 123.00 | +11.25 | +10.26% | 3 | 609 | 81.49% |
| META240517C00355000 | 2024-05-03 11:09AM EDT | 355.00 | 97.65 | 116.65 | 117.95 | 0.00 | - | 2 | 1,320 | 76.95% |
| META240517C00360000 | 2024-05-08 11:21AM EDT | 360.00 | 114.50 | 111.65 | 112.75 | +6.35 | +5.87% | 1 | 565 | 68.36% |
| META240517C00365000 | 2024-05-07 1:42PM EDT | 365.00 | 109.07 | 106.75 | 107.95 | +4.97 | +4.77% | 1 | 307 | 72.27% |
| META240517C00370000 | 2024-05-07 3:49PM EDT | 370.00 | 98.15 | 101.70 | 102.90 | 0.00 | - | 138 | 890 | 66.99% |
| META240517C00375000 | 2024-05-03 9:32AM EDT | 375.00 | 71.79 | 96.35 | 97.70 | 0.00 | - | 12 | 661 | 74.61% |
| META240517C00380000 | 2024-05-07 1:29PM EDT | 380.00 | 92.55 | 91.80 | 92.95 | +3.36 | +3.77% | 3 | 886 | 63.09% |
| META240517C00385000 | 2024-05-06 3:28PM EDT | 385.00 | 79.75 | 86.70 | 88.05 | 0.00 | - | 3 | 746 | 59.77% |
| META240517C00390000 | 2024-05-08 10:22AM EDT | 390.00 | 83.66 | 81.75 | 83.05 | +2.98 | +3.69% | 6 | 545 | 57.18% |
| META240517C00395000 | 2024-05-08 9:36AM EDT | 395.00 | 73.54 | 77.00 | 78.05 | +3.59 | +5.13% | 10 | 616 | 56.81% |
| META240517C00400000 | 2024-05-08 2:06PM EDT | 400.00 | 73.08 | 72.05 | 72.90 | +3.58 | +5.15% | 6 | 5,873 | 52.34% |
| META240517C00402500 | 2024-05-02 10:41AM EDT | 402.50 | 35.95 | 69.30 | 70.60 | 0.00 | - | 6 | 27 | 50.15% |
| META240517C00405000 | 2024-05-08 11:26AM EDT | 405.00 | 69.43 | 66.80 | 68.10 | +5.38 | +8.40% | 12 | 908 | 58.55% |
| META240517C00407500 | 2024-05-02 11:36AM EDT | 407.50 | 34.10 | 64.00 | 65.15 | 0.00 | - | 4 | 52 | 50.51% |
| META240517C00410000 | 2024-05-08 12:42PM EDT | 410.00 | 61.64 | 61.90 | 63.05 | +2.39 | +4.03% | 78 | 1,183 | 54.18% |
| META240517C00412500 | 2024-05-02 3:45PM EDT | 412.50 | 31.30 | 59.40 | 60.75 | 0.00 | - | 10 | 115 | 54.52% |
| META240517C00415000 | 2024-05-08 12:33PM EDT | 415.00 | 58.72 | 57.00 | 58.20 | +4.25 | +7.80% | 3 | 739 | 52.05% |
| META240517C00417500 | 2024-05-08 10:10AM EDT | 417.50 | 56.03 | 54.15 | 55.55 | +13.55 | +31.90% | 1 | 287 | 48.56% |
| META240517C00420000 | 2024-05-08 1:36PM EDT | 420.00 | 52.34 | 52.10 | 53.10 | +5.24 | +11.13% | 33 | 1,811 | 47.21% |
| META240517C00422500 | 2024-05-08 9:30AM EDT | 422.50 | 42.30 | 49.45 | 50.60 | -2.70 | -6.00% | 1 | 447 | 45.31% |
| META240517C00425000 | 2024-05-08 12:17PM EDT | 425.00 | 48.30 | 47.15 | 48.40 | +8.72 | +22.03% | 23 | 865 | 46.19% |
| META240517C00427500 | 2024-05-08 1:04PM EDT | 427.50 | 44.40 | 44.35 | 45.65 | +2.90 | +6.99% | 1 | 399 | 41.99% |
| META240517C00430000 | 2024-05-08 2:44PM EDT | 430.00 | 42.90 | 42.20 | 43.20 | +3.10 | +7.85% | 44 | 2,473 | 40.53% |
| META240517C00432500 | 2024-05-08 12:08PM EDT | 432.50 | 41.60 | 39.85 | 40.75 | +4.20 | +11.23% | 5 | 804 | 39.01% |
| META240517C00435000 | 2024-05-08 12:53PM EDT | 435.00 | 37.41 | 37.65 | 38.30 | +2.99 | +8.69% | 47 | 2,100 | 37.46% |
| META240517C00437500 | 2024-05-08 12:53PM EDT | 437.50 | 35.02 | 35.15 | 35.95 | +6.47 | +22.66% | 8 | 807 | 36.62% |
| META240517C00440000 | 2024-05-08 2:41PM EDT | 440.00 | 33.05 | 32.80 | 33.45 | +2.57 | +8.43% | 122 | 3,145 | 34.58% |
| META240517C00442500 | 2024-05-08 1:46PM EDT | 442.50 | 31.62 | 30.55 | 31.20 | +1.88 | +6.32% | 46 | 696 | 34.19% |
| META240517C00445000 | 2024-05-08 2:45PM EDT | 445.00 | 28.55 | 28.30 | 28.70 | +2.48 | +9.51% | 36 | 2,408 | 32.07% |
| META240517C00447500 | 2024-05-08 2:23PM EDT | 447.50 | 27.05 | 26.25 | 26.70 | +3.55 | +15.11% | 110 | 1,358 | 32.74% |
| META240517C00450000 | 2024-05-08 2:42PM EDT | 450.00 | 23.90 | 24.10 | 24.50 | +1.90 | +8.64% | 687 | 5,375 | 31.98% |
| META240517C00452500 | 2024-05-08 1:01PM EDT | 452.50 | 21.01 | 21.95 | 22.20 | +1.34 | +6.81% | 113 | 1,196 | 30.55% |
| META240517C00455000 | 2024-05-08 2:43PM EDT | 455.00 | 19.75 | 19.75 | 20.10 | +1.70 | +9.42% | 262 | 2,592 | 29.86% |
| META240517C00457500 | 2024-05-08 1:11PM EDT | 457.50 | 17.39 | 17.80 | 18.30 | +1.29 | +8.01% | 106 | 758 | 30.13% |
| META240517C00460000 | 2024-05-08 2:42PM EDT | 460.00 | 15.90 | 15.95 | 16.30 | +1.50 | +10.42% | 947 | 3,144 | 29.27% |
| META240517C00462500 | 2024-05-08 2:41PM EDT | 462.50 | 14.45 | 14.45 | 14.65 | +1.45 | +11.15% | 386 | 496 | 29.41% |
| META240517C00465000 | 2024-05-08 2:42PM EDT | 465.00 | 12.72 | 12.80 | 13.00 | +1.29 | +11.29% | 1,237 | 8,341 | 29.18% |
| META240517C00467500 | 2024-05-08 2:24PM EDT | 467.50 | 11.20 | 11.20 | 11.45 | +1.34 | +13.59% | 598 | 714 | 28.95% |
| META240517C00470000 | 2024-05-08 2:45PM EDT | 470.00 | 9.85 | 9.80 | 9.90 | +1.00 | +11.30% | 4,493 | 3,944 | 28.38% |
| META240517C00472500 | 2024-05-08 2:43PM EDT | 472.50 | 8.55 | 8.60 | 8.75 | +1.05 | +14.00% | 1,425 | 481 | 28.74% |
| META240517C00475000 | 2024-05-08 2:45PM EDT | 475.00 | 7.50 | 7.40 | 7.50 | +0.88 | +13.29% | 3,952 | 3,458 | 28.42% |
| META240517C00477500 | 2024-05-08 2:35PM EDT | 477.50 | 6.30 | 6.35 | 6.30 | +0.60 | +10.53% | 611 | 544 | 27.91% |
| META240517C00480000 | 2024-05-08 2:44PM EDT | 480.00 | 5.49 | 5.35 | 5.50 | +0.74 | +15.58% | 2,163 | 5,648 | 28.35% |
| META240517C00482500 | 2024-05-08 2:43PM EDT | 482.50 | 4.55 | 4.55 | 4.65 | +0.40 | +9.64% | 589 | 626 | 28.27% |
| META240517C00485000 | 2024-05-08 2:43PM EDT | 485.00 | 3.80 | 3.85 | 3.95 | +0.34 | +9.83% | 1,383 | 1,806 | 28.39% |
| META240517C00487500 | 2024-05-08 2:35PM EDT | 487.50 | 3.24 | 3.20 | 3.30 | +0.24 | +8.00% | 283 | 870 | 28.36% |
| META240517C00490000 | 2024-05-08 2:44PM EDT | 490.00 | 2.78 | 2.73 | 2.81 | +0.31 | +12.55% | 1,015 | 8,720 | 28.65% |
| META240517C00492500 | 2024-05-08 2:40PM EDT | 492.50 | 2.30 | 2.29 | 2.37 | +0.12 | +5.50% | 454 | 355 | 28.86% |
| META240517C00495000 | 2024-05-08 2:42PM EDT | 495.00 | 1.88 | 1.91 | 1.99 | +0.10 | +5.62% | 642 | 2,605 | 29.07% |
| META240517C00497500 | 2024-05-08 2:16PM EDT | 497.50 | 1.79 | 1.59 | 1.67 | +0.21 | +13.29% | 114 | 694 | 29.30% |
| META240517C00500000 | 2024-05-08 2:36PM EDT | 500.00 | 1.34 | 1.35 | 1.40 | +0.06 | +4.69% | 2,288 | 20,108 | 29.54% |
| META240517C00502500 | 2024-05-08 1:48PM EDT | 502.50 | 1.21 | 1.15 | 1.19 | +0.08 | +7.08% | 75 | 628 | 29.91% |
| META240517C00505000 | 2024-05-08 2:36PM EDT | 505.00 | 0.98 | 0.98 | 1.02 | -0.02 | -2.00% | 302 | 2,314 | 30.35% |
| META240517C00507500 | 2024-05-08 1:50PM EDT | 507.50 | 0.90 | 0.84 | 0.88 | +0.05 | +5.88% | 133 | 524 | 30.84% |
| META240517C00510000 | 2024-05-08 2:25PM EDT | 510.00 | 0.73 | 0.72 | 0.75 | -0.02 | -2.67% | 455 | 6,520 | 31.21% |
| META240517C00512500 | 2024-05-08 2:26PM EDT | 512.50 | 0.64 | 0.63 | 0.66 | +0.10 | +18.52% | 150 | 633 | 31.81% |
| META240517C00515000 | 2024-05-08 2:00PM EDT | 515.00 | 0.60 | 0.54 | 0.58 | -0.01 | -1.64% | 281 | 4,307 | 32.37% |
| META240517C00520000 | 2024-05-08 2:20PM EDT | 520.00 | 0.49 | 0.44 | 0.47 | +0.02 | +4.26% | 932 | 7,155 | 33.77% |
| META240517C00525000 | 2024-05-08 2:20PM EDT | 525.00 | 0.38 | 0.33 | 0.37 | -0.02 | -5.00% | 437 | 4,345 | 34.86% |
| META240517C00530000 | 2024-05-08 2:04PM EDT | 530.00 | 0.33 | 0.28 | 0.30 | -0.01 | -2.94% | 353 | 2,462 | 36.08% |
| META240517C00535000 | 2024-05-08 12:48PM EDT | 535.00 | 0.26 | 0.23 | 0.27 | -0.02 | -7.14% | 26 | 1,726 | 37.89% |
| META240517C00540000 | 2024-05-08 2:15PM EDT | 540.00 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 311 | 3,022 | 38.97% |
| META240517C00545000 | 2024-05-08 11:56AM EDT | 545.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 38 | 1,248 | 40.33% |
| META240517C00550000 | 2024-05-08 2:22PM EDT | 550.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 229 | 4,785 | 41.50% |
| META240517C00555000 | 2024-05-08 12:22PM EDT | 555.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 22 | 1,331 | 42.87% |
| META240517C00560000 | 2024-05-08 2:43PM EDT | 560.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 41 | 5,072 | 44.04% |
| META240517C00565000 | 2024-05-08 1:54PM EDT | 565.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 25 | 1,187 | 44.92% |
| META240517C00570000 | 2024-05-08 1:01PM EDT | 570.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 12 | 726 | 46.29% |
| META240517C00575000 | 2024-05-08 12:43PM EDT | 575.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 7 | 906 | 47.46% |
| META240517C00580000 | 2024-05-07 1:24PM EDT | 580.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 4 | 633 | 48.63% |
| META240517C00585000 | 2024-05-07 2:22PM EDT | 585.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 1,128 | 49.61% |
| META240517C00590000 | 2024-05-07 2:24PM EDT | 590.00 | 0.10 | 0.04 | 0.06 | +0.05 | +100.00% | 2 | 1,110 | 50.39% |
| META240517C00595000 | 2024-05-08 12:01PM EDT | 595.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 1,495 | 51.95% |
| META240517C00600000 | 2024-05-08 2:31PM EDT | 600.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 152 | 6,298 | 53.13% |
| META240517C00605000 | 2024-05-08 10:23AM EDT | 605.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 436 | 51.56% |
| META240517C00610000 | 2024-05-08 12:44PM EDT | 610.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 2,403 | 53.13% |
| META240517C00615000 | 2024-05-07 12:29PM EDT | 615.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 57 | 590 | 54.69% |
| META240517C00620000 | 2024-05-07 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,853 | 55.08% |
| META240517C00625000 | 2024-05-08 2:35PM EDT | 625.00 | 0.03 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 456 | 56.64% |
| META240517C00630000 | 2024-05-07 1:30PM EDT | 630.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 439 | 58.20% |
| META240517C00635000 | 2024-05-02 9:30AM EDT | 635.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 736 | 59.38% |
| META240517C00640000 | 2024-05-07 9:32AM EDT | 640.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 411 | 60.94% |
| META240517C00645000 | 2024-05-01 12:06PM EDT | 645.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 252 | 62.50% |
| META240517C00650000 | 2024-05-08 1:28PM EDT | 650.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 85 | 1,040 | 62.50% |
| META240517C00655000 | 2024-05-08 2:40PM EDT | 655.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 144 | 311 | 61.72% |
| META240517C00660000 | 2024-05-07 10:12AM EDT | 660.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 344 | 64.84% |
| META240517C00665000 | 2024-04-29 1:02PM EDT | 665.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 573 | 66.41% |
| META240517C00670000 | 2024-05-07 10:18AM EDT | 670.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 203 | 67.58% |
| META240517C00675000 | 2024-05-07 9:59AM EDT | 675.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 67.19% |
| META240517C00680000 | 2024-05-03 9:53AM EDT | 680.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 781 | 70.31% |
| META240517C00685000 | 2024-04-26 9:47AM EDT | 685.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 203 | 71.09% |
| META240517C00690000 | 2024-04-26 3:27PM EDT | 690.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 11 | 238 | 72.66% |
| META240517C00695000 | 2024-04-29 9:49AM EDT | 695.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 71.88% |
| META240517C00700000 | 2024-05-08 9:54AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,655 | 68.75% |
| META240517C00705000 | 2024-04-25 9:30AM EDT | 705.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 74.22% |
| META240517C00710000 | 2024-04-26 2:26PM EDT | 710.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 181 | 75.00% |
| META240517C00715000 | 2024-04-29 3:00PM EDT | 715.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 165 | 76.56% |
| META240517C00720000 | 2024-05-07 10:29AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 78.13% |
| META240517C00725000 | 2024-05-07 10:29AM EDT | 725.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 78.91% |
| META240517C00730000 | 2024-05-07 10:29AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 142 | 79.69% |
| META240517C00735000 | 2024-04-19 10:14AM EDT | 735.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 81.25% |
| META240517C00740000 | 2024-04-30 1:00PM EDT | 740.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 163 | 78.13% |
| META240517C00745000 | 2024-05-07 11:24AM EDT | 745.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 82.81% |
| META240517C00750000 | 2024-05-06 11:47AM EDT | 750.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 342 | 84.38% |
| META240517C00755000 | 2024-04-22 1:14PM EDT | 755.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 14 | 62 | 85.94% |
| META240517C00760000 | 2024-04-30 9:32AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 348 | 85.94% |
| META240517C00770000 | 2024-04-30 9:59AM EDT | 770.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 99 | 89.06% |
| META240517C00780000 | 2024-04-30 1:21PM EDT | 780.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 107 | 90.63% |
| META240517C00790000 | 2024-04-24 1:56PM EDT | 790.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 15 | 139 | 87.50% |
| META240517C00800000 | 2024-05-08 12:25PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,977 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00005000 | 2024-03-28 9:44AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 800.00% |
| META240517P00015000 | 2024-02-05 10:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 600.00% |
| META240517P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 400.00% |
| META240517P00050000 | 2024-04-24 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 41 | 387.50% |
| META240517P00145000 | 2024-04-26 10:43AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 399 | 212.50% |
| META240517P00150000 | 2024-04-11 10:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 206.25% |
| META240517P00155000 | 2024-04-15 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 203.13% |
| META240517P00160000 | 2024-04-25 1:32PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 17 | 196.88% |
| META240517P00165000 | 2024-04-26 12:29PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 190.63% |
| META240517P00170000 | 2024-04-19 3:49PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 184.38% |
| META240517P00175000 | 2024-03-12 3:10PM EDT | 175.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 190.63% |
| META240517P00180000 | 2024-04-05 2:24PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 185.16% |
| META240517P00185000 | 2024-04-26 12:29PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 171.88% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 191.41% |
| META240517P00195000 | 2024-04-22 10:55AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 162.50% |
| META240517P00200000 | 2024-05-03 12:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,988 | 150.00% |
| META240517P00205000 | 2024-04-26 10:42AM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 482 | 153.13% |
| META240517P00210000 | 2024-04-24 2:44PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 98 | 207 | 148.44% |
| META240517P00215000 | 2024-04-24 2:43PM EDT | 215.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 685 | 716 | 143.75% |
| META240517P00220000 | 2024-04-26 3:35PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 274 | 140.63% |
| META240517P00225000 | 2024-04-26 3:35PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 135.94% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 272 | 132.81% |
| META240517P00235000 | 2024-05-03 12:08PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 376 | 128.13% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 240.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 440 | 125.00% |
| META240517P00245000 | 2024-05-03 2:48PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 683 | 121.88% |
| META240517P00250000 | 2024-05-02 3:06PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 835 | 112.50% |
| META240517P00255000 | 2024-05-03 11:06AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 114.06% |
| META240517P00260000 | 2024-05-06 12:42PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,507 | 110.94% |
| META240517P00265000 | 2024-05-07 2:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 253 | 107.81% |
| META240517P00270000 | 2024-05-06 2:48PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 518 | 104.69% |
| META240517P00275000 | 2024-05-07 12:44PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 472 | 101.56% |
| META240517P00280000 | 2024-05-06 10:57AM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,057 | 98.44% |
| META240517P00285000 | 2024-04-29 2:55PM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 42 | 405 | 97.66% |
| META240517P00290000 | 2024-05-08 10:29AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 476 | 94.53% |
| META240517P00295000 | 2024-05-08 10:24AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 373 | 84.38% |
| META240517P00300000 | 2024-05-08 10:29AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,732 | 81.25% |
| META240517P00305000 | 2024-05-08 12:55PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 496 | 85.94% |
| META240517P00310000 | 2024-05-08 2:20PM EDT | 310.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 625 | 82.81% |
| META240517P00315000 | 2024-05-03 1:45PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 62 | 670 | 79.69% |
| META240517P00320000 | 2024-05-08 11:04AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,137 | 74.22% |
| META240517P00325000 | 2024-05-08 11:32AM EDT | 325.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 618 | 75.78% |
| META240517P00330000 | 2024-05-06 3:47PM EDT | 330.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 672 | 72.66% |
| META240517P00335000 | 2024-05-08 10:24AM EDT | 335.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 616 | 71.09% |
| META240517P00340000 | 2024-05-07 3:09PM EDT | 340.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 811 | 69.53% |
| META240517P00345000 | 2024-05-08 2:39PM EDT | 345.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 1,869 | 65.63% |
| META240517P00350000 | 2024-05-08 12:34PM EDT | 350.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 28 | 2,179 | 64.84% |
| META240517P00355000 | 2024-05-08 12:39PM EDT | 355.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 729 | 62.89% |
| META240517P00360000 | 2024-05-08 2:14PM EDT | 360.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 22 | 1,066 | 58.59% |
| META240517P00365000 | 2024-05-08 2:01PM EDT | 365.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 64 | 2,235 | 55.86% |
| META240517P00370000 | 2024-05-08 1:42PM EDT | 370.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 32 | 1,593 | 55.08% |
| META240517P00375000 | 2024-05-08 2:17PM EDT | 375.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 30 | 1,703 | 54.10% |
| META240517P00380000 | 2024-05-08 2:35PM EDT | 380.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 105 | 2,478 | 50.78% |
| META240517P00385000 | 2024-05-08 11:58AM EDT | 385.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 25 | 2,425 | 49.32% |
| META240517P00390000 | 2024-05-08 2:35PM EDT | 390.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 251 | 1,838 | 47.27% |
| META240517P00395000 | 2024-05-08 2:16PM EDT | 395.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 407 | 2,631 | 45.02% |
| META240517P00400000 | 2024-05-08 2:35PM EDT | 400.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 469 | 9,891 | 43.26% |
| META240517P00402500 | 2024-05-08 2:26PM EDT | 402.50 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 56 | 499 | 42.29% |
| META240517P00405000 | 2024-05-08 12:30PM EDT | 405.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 57 | 1,100 | 41.31% |
| META240517P00407500 | 2024-05-08 2:05PM EDT | 407.50 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 13 | 534 | 40.23% |
| META240517P00410000 | 2024-05-08 2:36PM EDT | 410.00 | 0.14 | 0.14 | 0.16 | -0.09 | -39.13% | 141 | 2,903 | 39.55% |
| META240517P00412500 | 2024-05-08 12:33PM EDT | 412.50 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 32 | 476 | 38.72% |
| META240517P00415000 | 2024-05-08 2:29PM EDT | 415.00 | 0.17 | 0.17 | 0.20 | -0.13 | -43.33% | 81 | 2,017 | 37.79% |
| META240517P00417500 | 2024-05-08 10:44AM EDT | 417.50 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 8 | 726 | 36.57% |
| META240517P00420000 | 2024-05-08 2:34PM EDT | 420.00 | 0.23 | 0.23 | 0.24 | -0.15 | -39.47% | 529 | 3,417 | 35.79% |
| META240517P00422500 | 2024-05-08 2:11PM EDT | 422.50 | 0.26 | 0.25 | 0.28 | -0.16 | -38.10% | 16 | 815 | 35.11% |
| META240517P00425000 | 2024-05-08 2:37PM EDT | 425.00 | 0.29 | 0.29 | 0.33 | -0.21 | -42.00% | 691 | 2,434 | 34.50% |
| META240517P00427500 | 2024-05-08 2:12PM EDT | 427.50 | 0.34 | 0.35 | 0.36 | -0.35 | -50.72% | 32 | 664 | 33.40% |
| META240517P00430000 | 2024-05-08 2:23PM EDT | 430.00 | 0.42 | 0.40 | 0.43 | -0.22 | -34.38% | 765 | 6,660 | 32.86% |
| META240517P00432500 | 2024-05-08 2:35PM EDT | 432.50 | 0.48 | 0.49 | 0.50 | -0.27 | -36.00% | 1,321 | 1,604 | 32.13% |
| META240517P00435000 | 2024-05-08 2:42PM EDT | 435.00 | 0.58 | 0.59 | 0.61 | -0.32 | -35.56% | 482 | 2,292 | 31.71% |
| META240517P00437500 | 2024-05-08 2:16PM EDT | 437.50 | 0.65 | 0.68 | 0.72 | -0.47 | -41.96% | 53 | 819 | 31.08% |
| META240517P00440000 | 2024-05-08 2:38PM EDT | 440.00 | 0.84 | 0.83 | 0.87 | -0.43 | -33.86% | 857 | 4,651 | 30.63% |
| META240517P00442500 | 2024-05-08 2:18PM EDT | 442.50 | 0.95 | 1.00 | 1.05 | -0.55 | -36.67% | 217 | 1,870 | 30.18% |
| META240517P00445000 | 2024-05-08 2:36PM EDT | 445.00 | 1.22 | 1.20 | 1.26 | -0.63 | -34.05% | 530 | 2,492 | 29.70% |
| META240517P00447500 | 2024-05-08 2:27PM EDT | 447.50 | 1.47 | 1.47 | 1.53 | -0.92 | -38.49% | 217 | 764 | 29.35% |
| META240517P00450000 | 2024-05-08 2:45PM EDT | 450.00 | 1.84 | 1.77 | 1.84 | -0.88 | -32.71% | 1,953 | 4,443 | 28.94% |
| META240517P00452500 | 2024-05-08 2:39PM EDT | 452.50 | 2.20 | 2.16 | 2.23 | -0.98 | -30.82% | 370 | 1,054 | 28.65% |
| META240517P00455000 | 2024-05-08 2:41PM EDT | 455.00 | 2.70 | 2.64 | 2.70 | -1.00 | -27.03% | 2,537 | 2,375 | 28.42% |
| META240517P00457500 | 2024-05-08 2:04PM EDT | 457.50 | 3.10 | 3.15 | 3.25 | -1.30 | -29.55% | 293 | 493 | 28.20% |
| META240517P00460000 | 2024-05-08 2:38PM EDT | 460.00 | 3.85 | 3.80 | 3.95 | -1.37 | -26.25% | 2,016 | 4,470 | 28.22% |
| META240517P00462500 | 2024-05-08 2:41PM EDT | 462.50 | 4.65 | 4.60 | 4.70 | -1.50 | -24.39% | 281 | 394 | 28.06% |
| META240517P00465000 | 2024-05-08 2:44PM EDT | 465.00 | 5.40 | 5.35 | 5.50 | -1.75 | -24.48% | 1,789 | 2,597 | 27.72% |
| META240517P00467500 | 2024-05-08 2:38PM EDT | 467.50 | 6.45 | 6.30 | 6.45 | -1.80 | -21.82% | 598 | 491 | 27.54% |
| META240517P00470000 | 2024-05-08 2:44PM EDT | 470.00 | 7.45 | 7.40 | 7.55 | -2.01 | -21.25% | 6,881 | 3,538 | 27.48% |
| META240517P00472500 | 2024-05-08 2:38PM EDT | 472.50 | 8.75 | 8.70 | 8.85 | -2.55 | -22.57% | 1,715 | 227 | 27.69% |
| META240517P00475000 | 2024-05-08 2:43PM EDT | 475.00 | 10.20 | 9.90 | 10.10 | -1.97 | -16.19% | 1,096 | 1,759 | 27.36% |
| META240517P00477500 | 2024-05-08 2:41PM EDT | 477.50 | 11.60 | 11.30 | 11.55 | -2.45 | -17.44% | 252 | 42 | 27.31% |
| META240517P00480000 | 2024-05-08 2:43PM EDT | 480.00 | 13.00 | 13.10 | 13.20 | -3.15 | -19.50% | 439 | 1,432 | 27.56% |
| META240517P00482500 | 2024-05-08 1:38PM EDT | 482.50 | 14.70 | 14.55 | 14.85 | -1.95 | -11.71% | 74 | 13 | 27.47% |
| META240517P00485000 | 2024-05-08 2:43PM EDT | 485.00 | 16.50 | 16.40 | 16.70 | -2.80 | -14.51% | 63 | 1,180 | 27.72% |
| META240517P00487500 | 2024-05-08 10:46AM EDT | 487.50 | 16.43 | 18.30 | 18.70 | -6.86 | -29.45% | 2 | 8 | 28.25% |
| META240517P00490000 | 2024-05-08 2:10PM EDT | 490.00 | 19.93 | 20.25 | 20.75 | -3.14 | -13.61% | 129 | 1,783 | 28.70% |
| META240517P00492500 | 2024-05-08 1:44PM EDT | 492.50 | 21.95 | 22.25 | 22.85 | -3.70 | -14.42% | 214 | 134 | 29.10% |
| META240517P00495000 | 2024-05-08 2:43PM EDT | 495.00 | 24.75 | 24.45 | 24.95 | -5.42 | -17.96% | 146 | 1,351 | 29.22% |
| META240517P00497500 | 2024-05-08 2:23PM EDT | 497.50 | 26.23 | 26.55 | 27.10 | -1.68 | -6.02% | 4 | 88 | 29.30% |
| META240517P00500000 | 2024-05-08 1:01PM EDT | 500.00 | 28.36 | 28.80 | 29.60 | -4.72 | -14.27% | 54 | 4,638 | 31.17% |
| META240517P00502500 | 2024-05-08 9:38AM EDT | 502.50 | 33.50 | 30.90 | 31.80 | -6.50 | -16.25% | 1 | 55 | 31.13% |
| META240517P00505000 | 2024-05-08 2:43PM EDT | 505.00 | 33.80 | 33.50 | 34.45 | -1.50 | -4.25% | 1 | 473 | 33.84% |
| META240517P00507500 | 2024-04-26 11:09AM EDT | 507.50 | 67.15 | 35.75 | 36.60 | 0.00 | - | 1 | 16 | 33.13% |
| META240517P00510000 | 2024-05-08 10:41AM EDT | 510.00 | 36.05 | 38.25 | 39.00 | -6.30 | -14.88% | 7 | 151 | 33.99% |
| META240517P00512500 | 2024-04-25 11:49AM EDT | 512.50 | 83.07 | 40.50 | 41.55 | 0.00 | - | - | 0 | 35.97% |
| META240517P00515000 | 2024-05-06 3:59PM EDT | 515.00 | 42.55 | 43.10 | 43.95 | -6.95 | -14.04% | 23 | 126 | 36.69% |
| META240517P00520000 | 2024-05-08 9:59AM EDT | 520.00 | 48.50 | 47.70 | 48.85 | -7.44 | -13.30% | 2 | 92 | 38.82% |
| META240517P00525000 | 2024-05-02 3:03PM EDT | 525.00 | 81.80 | 53.10 | 53.85 | 0.00 | - | 64 | 26 | 41.72% |
| META240517P00530000 | 2024-05-07 12:33PM EDT | 530.00 | 60.30 | 57.70 | 58.80 | 0.00 | - | 12 | 25 | 44.04% |
| META240517P00535000 | 2024-05-01 3:44PM EDT | 535.00 | 94.75 | 63.05 | 64.15 | 0.00 | - | 18 | 4 | 50.34% |
| META240517P00540000 | 2024-04-29 3:23PM EDT | 540.00 | 109.64 | 67.75 | 68.80 | 0.00 | - | 4 | 0 | 49.49% |
| META240517P00545000 | 2024-04-29 2:45PM EDT | 545.00 | 113.30 | 72.90 | 74.25 | 0.00 | - | 51 | 0 | 56.91% |
| META240517P00550000 | 2024-05-08 1:46PM EDT | 550.00 | 77.34 | 77.80 | 78.80 | -32.61 | -29.66% | 18 | 0 | 54.74% |
| META240517P00555000 | 2024-04-08 11:19AM EDT | 555.00 | 46.69 | 82.90 | 84.45 | 0.00 | - | 2 | 0 | 55.62% |
| META240517P00560000 | 2024-04-26 3:40PM EDT | 560.00 | 116.30 | 87.65 | 88.80 | 0.00 | - | 1,480 | 0 | 59.77% |
| META240517P00565000 | 2024-04-26 3:40PM EDT | 565.00 | 121.50 | 92.60 | 93.95 | 0.00 | - | 69 | 0 | 53.22% |
| META240517P00570000 | 2024-04-26 3:40PM EDT | 570.00 | 126.30 | 98.00 | 98.85 | 0.00 | - | 132 | 0 | 58.59% |
| META240517P00575000 | 2024-04-26 3:40PM EDT | 575.00 | 131.30 | 102.60 | 104.00 | 0.00 | - | 207 | 0 | 58.11% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 580.00 | 143.62 | 107.65 | 108.95 | 0.00 | - | 2 | 0 | 60.25% |
| META240517P00585000 | 2024-04-23 11:07AM EDT | 585.00 | 95.05 | 112.50 | 114.00 | 0.00 | - | 3 | 0 | 61.04% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 163.42 | 117.70 | 118.90 | 0.00 | - | 1 | 0 | 64.40% |
| META240517P00595000 | 2024-04-18 11:18AM EDT | 595.00 | 87.88 | 122.55 | 124.00 | 0.00 | - | 1 | 0 | 65.77% |
| META240517P00600000 | 2024-04-29 10:07AM EDT | 600.00 | 163.83 | 127.95 | 129.00 | 0.00 | - | 2 | 0 | 72.56% |
| META240517P00605000 | 2024-04-24 3:57PM EDT | 605.00 | 111.88 | 132.60 | 133.80 | 0.00 | - | 50 | 0 | 67.38% |
| META240517P00610000 | 2024-04-25 3:43PM EDT | 610.00 | 169.55 | 138.00 | 138.80 | 0.00 | - | 50 | 0 | 74.95% |
| META240517P00615000 | 2024-04-25 3:41PM EDT | 615.00 | 175.40 | 143.10 | 143.95 | 0.00 | - | 10 | 0 | 79.74% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 620.00 | 178.09 | 147.65 | 148.80 | 0.00 | - | 3 | 0 | 73.88% |
| META240517P00625000 | 2024-04-25 3:52PM EDT | 625.00 | 183.11 | 152.80 | 153.85 | 0.00 | - | - | 0 | 78.81% |
| META240517P00630000 | 2024-04-25 3:53PM EDT | 630.00 | 188.30 | 157.75 | 158.80 | 0.00 | - | 4 | 0 | 79.20% |
| META240517P00635000 | 2024-04-25 3:53PM EDT | 635.00 | 193.26 | 162.80 | 163.85 | 0.00 | - | 4 | 0 | 82.52% |
| META240517P00640000 | 2024-04-25 3:52PM EDT | 640.00 | 198.13 | 167.55 | 168.95 | 0.00 | - | 4 | 0 | 81.98% |
| META240517P00645000 | 2024-04-25 3:52PM EDT | 645.00 | 203.15 | 172.80 | 173.85 | 0.00 | - | 4 | 0 | 86.18% |
| META240517P00650000 | 2024-04-18 10:18AM EDT | 650.00 | 143.94 | 177.65 | 178.80 | 0.00 | - | 2 | 0 | 84.57% |
| META240517P00655000 | 2024-04-19 10:14AM EDT | 655.00 | 164.05 | 182.25 | 183.85 | 0.00 | - | 50 | 0 | 77.54% |
| META240517P00660000 | 2024-04-12 2:11PM EDT | 660.00 | 147.90 | 187.65 | 188.75 | 0.00 | - | 2 | 0 | 87.01% |
| META240517P00670000 | 2024-04-10 1:25PM EDT | 670.00 | 147.80 | 197.60 | 198.85 | 0.00 | - | 3 | 0 | 91.36% |
| META240517P00680000 | 2024-04-08 10:15AM EDT | 680.00 | 154.60 | 207.95 | 209.10 | 0.00 | - | - | 0 | 104.05% |
| META240517P00690000 | 2024-04-17 3:52PM EDT | 690.00 | 194.57 | 217.60 | 218.90 | 0.00 | - | - | 0 | 98.83% |
| META240517P00695000 | 2024-04-17 3:52PM EDT | 695.00 | 199.59 | 222.80 | 224.15 | 0.00 | - | - | 0 | 107.81% |
| META240517P00700000 | 2024-05-08 10:59AM EDT | 700.00 | 226.98 | 227.70 | 228.80 | +13.16 | +6.15% | 2 | 0 | 102.05% |
| META240517P00705000 | 2024-04-24 12:13PM EDT | 705.00 | 218.80 | 232.75 | 233.80 | 0.00 | - | 1 | 0 | 104.59% |
| META240517P00710000 | 2024-02-29 2:37PM EDT | 710.00 | 221.52 | 223.15 | 225.80 | 0.00 | - | - | 0 | 0.00% |
| META240517P00720000 | 2024-04-25 3:52PM EDT | 720.00 | 278.05 | 247.65 | 248.90 | 0.00 | - | 1 | 0 | 109.18% |
| META240517P00725000 | 2024-04-25 3:52PM EDT | 725.00 | 283.07 | 252.75 | 253.80 | 0.00 | - | 1 | 0 | 110.74% |
| META240517P00730000 | 2024-04-18 3:07PM EDT | 730.00 | 227.25 | 257.65 | 258.90 | 0.00 | - | 1 | 0 | 112.21% |
| META240517P00740000 | 2024-03-27 2:27PM EDT | 740.00 | 247.13 | 295.90 | 297.65 | 0.00 | - | 4 | 0 | 300.80% |
| META240517P00750000 | 2024-04-18 10:18AM EDT | 750.00 | 243.44 | 277.95 | 278.75 | 0.00 | - | 2 | 0 | 121.09% |
| META240517P00755000 | 2024-03-27 2:29PM EDT | 755.00 | 262.26 | 310.85 | 312.75 | 0.00 | - | 2 | 0 | 308.22% |
| META240517P00760000 | 2024-03-26 2:27PM EDT | 760.00 | 255.24 | 316.70 | 320.95 | 0.00 | - | 4 | 0 | 318.65% |
| META240517P00770000 | 2024-04-01 9:31AM EDT | 770.00 | 286.10 | 334.50 | 335.80 | 0.00 | - | 1 | 0 | 347.74% |
| META240517P00780000 | 2024-02-20 11:14AM EDT | 780.00 | 311.92 | 271.05 | 273.35 | 0.00 | - | - | 0 | 0.00% |
| META240517P00800000 | 2024-03-22 12:35PM EDT | 800.00 | 293.64 | 317.65 | 320.25 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.