New Zealand markets open in 6 hours 17 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
492.88+11.15 (+2.31%)
As of 11:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002024-04-22 2:18PM EDT5.00482.15487.80489.800.00-220616.02%
META240621C000100002024-04-22 10:44AM EDT10.00466.80483.05484.800.00-13501.56%
META240621C000150002024-02-21 11:36AM EDT15.00450.03493.20495.750.00-150.00%
META240621C000200002024-04-17 2:38PM EDT20.00475.55472.95474.450.00-122377.25%
META240621C000250002024-04-17 2:38PM EDT25.00470.55468.45469.800.00-114372.17%
META240621C000300002024-01-25 3:27PM EDT30.00361.73453.25456.200.00-270.00%
META240621C000350002024-02-08 11:32AM EDT35.00431.30469.90472.750.00-16588.53%
META240621C000400002024-03-18 1:20PM EDT40.00453.16453.40455.750.00-594323.73%
META240621C000450002024-02-05 1:00PM EDT45.00417.55452.80455.500.00-5428405.54%
META240621C000500002024-04-18 9:40AM EDT50.00453.18442.65444.700.00-1243258.98%
META240621C000550002024-01-16 2:14PM EDT55.00315.88427.75430.500.00-1230.00%
META240621C000600002023-11-06 12:53PM EDT60.00258.87258.20260.650.00-1940.00%
META240621C000650002023-09-25 3:44PM EDT65.00238.00235.30239.250.00-2150.00%
META240621C000700002024-01-05 11:53AM EDT70.00284.00403.55406.750.00-11130.00%
META240621C000750002024-02-21 10:44AM EDT75.00389.00433.70436.600.00-12157417.19%
META240621C000800002024-03-20 10:28AM EDT80.00422.00399.75403.100.00-1810.00%
META240621C000850002024-03-01 2:41PM EDT85.00418.28399.50403.400.00-11140.00%
META240621C000900002024-04-05 3:55PM EDT90.00437.10403.55405.100.00-17,754209.67%
META240621C000950002024-03-26 12:40PM EDT95.00412.65398.20400.250.00-18,515200.64%
META240621C001000002024-04-22 1:34PM EDT100.00382.99392.85394.850.00-1044,280184.77%
META240621C001050002024-04-22 1:27PM EDT105.00378.00387.90389.500.00-108,454174.80%
META240621C001100002024-03-26 1:00PM EDT110.00396.58383.40385.450.00-3331187.23%
META240621C001150002024-04-23 11:00AM EDT115.00380.59378.95380.50+11.59+3.14%1670187.35%
META240621C001200002024-04-18 10:05AM EDT120.00373.00373.80375.15-12.00-3.12%6684177.59%
META240621C001250002024-04-19 1:51PM EDT125.00362.80369.05370.600.00-8577178.56%
META240621C001300002024-04-03 10:23AM EDT130.00364.86363.60365.55-11.08-2.95%12,408169.60%
META240621C001350002024-04-22 11:38AM EDT135.00345.80358.15360.200.00-66493157.84%
META240621C001400002024-04-19 12:16PM EDT140.00344.26353.35355.650.00-12,452159.35%
META240621C001450002024-04-19 2:15PM EDT145.00338.07348.70351.200.00-3758161.84%
META240621C001500002024-04-22 11:34AM EDT150.00330.17343.45345.400.00-12,391149.85%
META240621C001550002024-04-12 9:54AM EDT155.00362.69338.35340.400.00-11,855145.17%
META240621C001600002024-04-19 12:16PM EDT160.00324.34333.45335.450.00-32,401142.55%
META240621C001650002024-04-22 3:35PM EDT165.00319.85329.00330.800.00-2804145.09%
META240621C001700002024-04-17 2:22PM EDT170.00327.08323.65325.650.00-11,876138.16%
META240621C001750002024-04-19 10:58AM EDT175.00315.26318.70320.600.00-11,432134.67%
META240621C001800002024-04-17 3:51PM EDT180.00314.80314.40316.20-1.93-0.61%51,067138.87%
META240621C001850002024-04-18 11:54AM EDT185.00324.00309.25311.100.00-1493134.07%
META240621C001900002024-04-23 9:42AM EDT190.00305.00304.60306.00+12.00+4.10%11,091132.03%
META240621C001950002024-04-12 1:22PM EDT195.00318.00298.90300.700.00-3840123.39%
META240621C002000002024-04-17 12:11PM EDT200.00293.00294.25296.000.00-33,563123.79%
META240621C002050002024-04-22 10:30AM EDT205.00273.03289.35291.350.00-1441122.90%
META240621C002100002024-04-22 10:29AM EDT210.00266.63283.95285.600.00-13,077114.11%
META240621C002150002024-04-19 9:30AM EDT215.00286.37279.45281.550.00-1840118.21%
META240621C002200002024-04-23 11:12AM EDT220.00275.68274.20276.25+8.93+3.35%11,118112.84%
META240621C002250002024-04-15 9:30AM EDT225.00293.14269.60271.050.00-1979110.91%
META240621C002300002024-04-22 10:29AM EDT230.00247.21264.65266.350.00-16,266109.60%
META240621C002350002024-04-19 3:44PM EDT235.00243.50260.10261.350.00-21,479108.62%
META240621C002400002024-04-22 12:44PM EDT240.00241.24254.80256.550.00-151,407105.52%
META240621C002450002024-04-03 11:04AM EDT245.00264.10249.40251.450.00-1878100.95%
META240621C002500002024-04-22 3:03PM EDT250.00237.53244.95246.550.00-59,533100.78%
META240621C002550002024-04-22 10:27AM EDT255.00223.15239.60241.400.00-348796.42%
META240621C002600002024-04-19 3:33PM EDT260.00220.70235.30236.900.00-103,14398.02%
META240621C002650002024-04-19 11:22AM EDT265.00225.50229.75231.650.00-330492.88%
META240621C002700002024-04-22 12:05PM EDT270.00212.33224.80226.700.00-121,08790.80%
META240621C002750002024-04-16 1:33PM EDT275.00228.30220.70222.100.00-140992.35%
META240621C002800002024-04-18 12:49PM EDT280.00230.80215.30217.200.00-52,64989.06%
META240621C002850002024-04-22 11:01AM EDT285.00192.58210.05212.050.00-150585.55%
META240621C002900002024-04-19 12:59PM EDT290.00196.87205.15207.000.00-10173483.37%
META240621C002950002024-04-22 3:53PM EDT295.00201.81200.60202.50+11.21+5.88%348283.65%
META240621C003000002024-04-19 3:51PM EDT300.00182.00195.40197.100.00-1011,99979.80%
META240621C003050002024-04-19 1:56PM EDT305.00184.74190.55192.000.00-257377.70%
META240621C003100002024-04-19 12:28PM EDT310.00174.55186.15187.400.00-2512,11077.93%
META240621C003150002024-04-22 3:47PM EDT315.00172.00181.10182.600.00-195376.06%
META240621C003200002024-04-19 12:32PM EDT320.00162.87176.05178.000.00-31,04374.63%
META240621C003250002024-04-19 12:28PM EDT325.00158.95171.35172.700.00-1165972.44%
META240621C003300002024-04-22 11:49AM EDT330.00151.75166.50167.800.00-310,42470.80%
META240621C003350002024-04-16 1:45PM EDT335.00170.28161.50163.250.00-51,87769.55%
META240621C003400002024-04-19 3:06PM EDT340.00143.95156.10157.850.00-216,82765.85%
META240621C003450002024-04-22 9:37AM EDT345.00150.00151.80153.750.00-225466.77%
META240621C003500002024-04-23 11:08AM EDT350.00146.60147.05148.25+10.34+7.59%4073,11464.20%
META240621C003550002024-04-23 11:03AM EDT355.00141.99142.55144.05+16.59+13.23%266064.31%
META240621C003600002024-04-22 1:34PM EDT360.00127.94137.20138.650.00-1051,58960.96%
META240621C003650002024-04-15 3:47PM EDT365.00140.41132.55134.450.00-153760.71%
META240621C003700002024-04-23 10:43AM EDT370.00129.71128.00129.90+16.71+14.79%23,30159.95%
META240621C003750002024-04-23 11:13AM EDT375.00124.15124.05124.95+12.00+10.70%161759.38%
META240621C003800002024-04-22 9:58AM EDT380.00110.65119.30120.500.00-33,68158.31%
META240621C003850002024-04-22 1:09PM EDT385.00103.39114.50115.700.00-156256.68%
META240621C003900002024-04-22 11:47AM EDT390.0095.80109.40110.600.00-71,17354.30%
META240621C003950002024-04-22 12:59PM EDT395.0093.75105.30106.600.00-153854.44%
META240621C004000002024-04-23 11:27AM EDT400.00101.46100.90101.95+6.56+6.91%23,52953.35%
META240621C004050002024-04-22 11:55AM EDT405.0095.6096.7097.85+10.05+11.75%248253.00%
META240621C004100002024-04-22 3:12PM EDT410.0085.9591.7592.750.00-111,43550.73%
META240621C004150002024-04-19 2:28PM EDT415.0079.9587.6588.750.00-232950.41%
META240621C004200002024-04-23 11:22AM EDT420.0084.7583.3584.35+9.50+12.62%31,11650.33%
META240621C004250002024-04-22 2:43PM EDT425.0074.4580.0580.950.00-111,61750.09%
META240621C004300002024-04-22 1:48PM EDT430.0076.7075.8077.05+8.08+11.77%11,42750.39%
META240621C004350002024-04-22 10:52AM EDT435.0059.5872.2573.100.00-11,76249.70%
META240621C004400002024-04-22 3:50PM EDT440.0067.4067.8068.85+6.00+9.77%91,65248.43%
META240621C004450002024-04-22 12:44PM EDT445.0055.1264.8565.600.00-1096148.62%
META240621C004500002024-04-23 11:11AM EDT450.0061.6061.4061.55+7.95+14.82%242,20947.46%
META240621C004550002024-04-22 2:07PM EDT455.0052.3057.9058.450.00-650747.57%
META240621C004600002024-04-23 10:59AM EDT460.0055.1654.2554.75+5.76+11.66%91,30946.69%
META240621C004650002024-04-22 3:34PM EDT465.0049.7550.8051.80+4.35+9.58%21,56646.73%
META240621C004700002024-04-23 9:58AM EDT470.0047.3048.1048.65+5.80+13.98%92,62346.35%
META240621C004750002024-04-23 10:44AM EDT475.0046.2045.2045.40+7.35+18.92%134,32945.71%
META240621C004800002024-04-23 11:23AM EDT480.0042.8542.3542.60+6.57+18.11%2733,91945.53%
META240621C004850002024-04-23 11:23AM EDT485.0040.0039.3539.65+6.40+19.05%12096845.01%
META240621C004900002024-04-23 11:19AM EDT490.0037.2036.9037.15+5.90+18.85%1207,50444.94%
META240621C004950002024-04-23 11:19AM EDT495.0034.6034.0034.25+4.10+13.44%1891,43344.22%
META240621C005000002024-04-23 11:27AM EDT500.0032.0131.5532.00+5.14+19.13%1,3265,92344.18%
META240621C005050002024-04-23 11:15AM EDT505.0029.7529.7029.90+4.09+15.94%191,15044.19%
META240621C005100002024-04-23 11:23AM EDT510.0028.1027.3527.55+4.83+20.76%451,46743.75%
META240621C005150002024-04-23 11:19AM EDT515.0025.8025.4525.60+3.45+15.44%331,29043.68%
META240621C005200002024-04-23 11:25AM EDT520.0023.9023.5523.70+4.09+20.65%1154,85343.54%
META240621C005250002024-04-23 10:48AM EDT525.0021.7821.5521.65+2.73+14.33%9841,32943.07%
META240621C005300002024-04-23 11:24AM EDT530.0020.2719.8520.05+3.12+18.19%351,74643.05%
META240621C005350002024-04-23 11:07AM EDT535.0018.1518.2518.50+2.58+16.57%4881342.98%
META240621C005400002024-04-23 11:01AM EDT540.0016.5516.6516.90+2.25+15.73%731,09242.70%
META240621C005450002024-04-23 11:21AM EDT545.0015.7015.5015.70+2.40+18.05%6248842.84%
META240621C005500002024-04-23 11:25AM EDT550.0014.3014.0514.20+2.48+20.98%1437,75742.44%
META240621C005550002024-04-23 10:43AM EDT555.0013.4512.8513.05+2.80+26.29%858542.42%
META240621C005600002024-04-23 11:25AM EDT560.0012.0511.8512.05+2.17+21.96%211,00542.51%
META240621C005650002024-04-23 10:30AM EDT565.0011.8010.8010.95+2.16+22.41%1098542.32%
META240621C005700002024-04-23 10:35AM EDT570.0011.079.8510.05+2.70+32.26%141,02542.34%
META240621C005750002024-04-23 11:25AM EDT575.009.108.909.05+1.70+22.97%1078942.07%
META240621C005800002024-04-23 11:02AM EDT580.008.008.208.35+1.25+18.52%243,01642.21%
META240621C005850002024-04-23 10:30AM EDT585.007.507.457.60+0.83+12.44%873842.16%
META240621C005900002024-04-23 11:27AM EDT590.006.806.706.95+0.85+14.29%161,20142.19%
META240621C005950002024-04-23 11:26AM EDT595.006.256.106.30+1.10+21.36%292,76842.11%
META240621C006000002024-04-23 11:16AM EDT600.005.655.505.65+0.85+17.71%1484,54141.92%
META240621C006050002024-04-23 10:30AM EDT605.005.655.105.25+1.27+29.00%89842.19%
META240621C006100002024-04-23 10:29AM EDT610.004.634.604.80+0.53+12.93%2632842.26%
META240621C006150002024-04-23 9:42AM EDT615.004.604.154.35+1.05+29.58%145442.23%
META240621C006200002024-04-23 11:25AM EDT620.003.953.803.95+0.75+23.44%181,29142.24%
META240621C006250002024-04-23 10:08AM EDT625.003.503.453.60+0.50+16.67%209942.29%
META240621C006300002024-04-23 10:29AM EDT630.003.183.103.30+0.19+6.35%2363842.41%
META240621C006400002024-04-22 3:35PM EDT640.002.282.622.720.00-245442.46%
META240621C006450002024-04-22 10:37AM EDT645.002.362.352.48+0.34+16.83%21042.54%
META240621C006500002024-04-23 10:37AM EDT650.002.102.162.24+0.12+6.06%411,30042.53%
META240621C006550002024-04-23 10:27AM EDT655.002.191.942.06+0.46+26.59%3842.69%
META240621C006600002024-04-23 9:59AM EDT660.001.981.791.89+0.45+29.41%430642.82%
META240621C006650002024-04-19 2:17PM EDT665.001.661.611.710.00-202042.84%
META240621C006700002024-04-19 1:29PM EDT670.001.541.471.570.00-419942.98%
META240621C006750002024-04-22 3:10PM EDT675.001.591.341.43+0.36+29.27%53143.05%
META240621C006800002024-04-22 3:09PM EDT680.001.171.211.310.00-324843.18%
META240621C006900002024-04-23 9:59AM EDT690.001.021.001.10+0.10+10.87%371943.41%
META240621C007000002024-04-22 3:32PM EDT700.000.820.820.920.00-5059343.63%
META240621C007100002024-04-22 1:30PM EDT710.000.620.670.760.00-1316143.75%
META240621C007150002024-04-22 1:56PM EDT715.000.590.610.700.00-21243.90%
META240621C007200002024-04-22 2:42PM EDT720.000.540.560.640.00-119943.99%
META240621C007250002024-04-19 3:32PM EDT725.000.600.500.590.00-11144.14%
META240621C007300002024-04-22 2:30PM EDT730.000.500.460.540.00-54644.24%
META240621C007350002024-04-19 3:35PM EDT735.000.490.410.500.00-1144.41%
META240621C007400002024-04-23 9:38AM EDT740.000.450.360.45+0.08+21.62%559744.41%
META240621C007500002024-04-23 10:42AM EDT750.000.370.290.39+0.04+12.12%126544.80%
META240621C007600002024-04-19 9:51AM EDT760.000.400.240.330.00-111745.02%
META240621C007700002024-04-18 3:14PM EDT770.000.280.210.27-0.12-30.00%135245.07%
META240621C007800002024-04-22 11:54AM EDT780.000.200.160.240.00-117545.56%
META240621C007900002024-04-22 10:28AM EDT790.000.120.120.200.00-811745.70%
META240621C008000002024-04-22 10:45AM EDT800.000.110.100.180.00-148846.19%
META240621C008100002024-04-04 12:52PM EDT810.000.750.070.160.00-12846.63%
META240621C008200002024-04-05 9:31AM EDT820.000.560.050.140.00-61046.97%
META240621C008300002024-04-08 3:59PM EDT830.000.430.030.120.00-13147.17%
META240621C008400002024-04-12 3:55PM EDT840.000.220.010.110.00-17747.75%
META240621C008500002024-04-17 10:37AM EDT850.000.140.000.100.00-123948.24%
META240621C008600002024-04-05 3:50PM EDT860.000.330.000.090.00-124548.63%
META240621C008700002024-04-18 10:33AM EDT870.000.110.000.080.00-43249.02%
META240621C008800002024-04-09 2:55PM EDT880.000.150.000.080.00-12349.81%
META240621C008900002024-04-18 3:13PM EDT890.000.090.000.070.00-61550.10%
META240621C009000002024-04-23 9:30AM EDT900.000.020.010.05+0.01+100.00%512,64349.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002024-04-10 10:36AM EDT5.000.010.000.010.00-28844,043337.50%
META240621P000100002023-10-27 1:37PM EDT10.000.010.000.010.00-10275.00%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,693250.00%
META240621P000200002023-12-14 2:38PM EDT20.000.010.000.010.00-200437225.00%
META240621P000250002024-01-08 3:33PM EDT25.000.010.000.010.00-4595209.38%
META240621P000300002024-02-20 11:11AM EDT30.000.010.000.010.00-311,335193.75%
META240621P000350002024-01-05 12:57PM EDT35.000.010.000.050.00-357209.38%
META240621P000400002024-01-22 10:42AM EDT40.000.010.000.060.00-5290200.78%
META240621P000450002024-01-22 11:58AM EDT45.000.010.000.030.00-3448181.25%
META240621P000500002024-02-22 3:56PM EDT50.000.020.000.010.00-12,311159.38%
META240621P000550002024-03-12 3:52PM EDT55.000.010.000.010.00-2120153.13%
META240621P000600002024-04-10 1:47PM EDT60.000.010.000.010.00-51688146.88%
META240621P000650002023-09-01 10:32AM EDT65.000.090.070.180.00-1401183.59%
META240621P000700002024-02-22 4:10PM EDT70.000.020.000.080.00-1430159.38%
META240621P000750002024-04-04 9:59AM EDT75.000.010.000.050.00-1239147.66%
META240621P000800002024-04-05 1:17PM EDT80.000.020.000.050.00-13,826142.19%
META240621P000850002024-02-13 11:58AM EDT85.000.010.000.020.00-151,392128.13%
META240621P000900002024-04-15 10:56AM EDT90.000.010.000.050.00-1690133.59%
META240621P000950002024-03-19 11:20AM EDT95.000.020.000.050.00-3834128.91%
META240621P001000002024-03-19 2:34PM EDT100.000.010.000.020.00-17,861117.19%
META240621P001050002024-02-12 2:52PM EDT105.000.020.000.060.00-108,514123.44%
META240621P001100002024-03-11 2:30PM EDT110.000.010.000.050.00-101,934117.97%
META240621P001150002024-03-04 10:47AM EDT115.000.010.000.120.00-11,398123.24%
META240621P001200002024-04-12 1:29PM EDT120.000.020.000.030.00-12,681106.25%
META240621P001250002024-04-12 2:43PM EDT125.000.020.000.030.00-11,363103.91%
META240621P001300002024-04-08 12:46PM EDT130.000.040.000.060.00-16,365106.25%
META240621P001350002024-03-20 3:13PM EDT135.000.010.000.090.00-11,700107.03%
META240621P001400002024-04-22 9:37AM EDT140.000.030.000.020.00-12,32492.19%
META240621P001450002024-04-22 3:55PM EDT145.000.010.000.070.00-12,20899.22%
META240621P001500002024-04-22 3:47PM EDT150.000.030.010.040.00-84,65893.75%
META240621P001550002024-03-18 9:30AM EDT155.000.060.000.000.00-12,68950.00%
META240621P001600002024-04-01 2:16PM EDT160.000.040.000.030.00-24,23585.16%
META240621P001650002024-04-04 3:28PM EDT165.000.030.000.080.00-5002,70490.23%
META240621P001700002024-04-17 12:52PM EDT170.000.030.030.090.00-42,40691.02%
META240621P001750002024-04-01 3:18PM EDT175.000.060.020.090.00-2021,43587.89%
META240621P001800002024-04-23 9:39AM EDT180.000.070.050.100.00-11,72288.09%
META240621P001850002024-04-15 9:30AM EDT185.000.050.010.110.00-41,48583.98%
META240621P001900002024-04-12 9:50AM EDT190.000.050.050.110.00-185984.18%
META240621P001950002024-04-22 10:01AM EDT195.000.130.020.120.00-41,53580.86%
META240621P002000002024-04-23 9:30AM EDT200.000.090.080.10-0.04-30.77%202,30280.76%
META240621P002050002024-04-12 3:50PM EDT205.000.090.040.140.00-674,45978.71%
META240621P002100002024-04-22 10:01AM EDT210.000.100.100.130.00-518,96778.52%
META240621P002150002024-04-22 10:01AM EDT215.000.150.060.150.00-11,52775.78%
META240621P002200002024-04-18 3:27PM EDT220.000.120.070.170.00-1521,95674.80%
META240621P002250002024-04-04 1:54PM EDT225.000.130.090.190.00-502,29174.12%
META240621P002300002024-04-19 12:15PM EDT230.000.150.090.210.00-16,27372.66%
META240621P002350002024-04-19 12:29PM EDT235.000.200.120.210.00-31,89671.48%
META240621P002400002024-04-19 10:34AM EDT240.000.190.130.230.00-43,06570.31%
META240621P002450002024-04-11 9:55AM EDT245.000.210.160.250.00-312,40469.43%
META240621P002500002024-04-22 3:47PM EDT250.000.240.170.270.00-114,82468.16%
META240621P002550002024-04-12 2:54PM EDT255.000.240.190.280.00-10164966.80%
META240621P002600002024-04-22 10:25AM EDT260.000.380.210.300.00-11,88565.63%
META240621P002650002024-04-18 9:55AM EDT265.000.280.260.330.00-159565.04%
META240621P002700002024-04-23 10:46AM EDT270.000.260.270.35-0.11-29.73%12,05263.62%
META240621P002750002024-04-19 3:11PM EDT275.000.490.300.390.00-1081162.70%
META240621P002800002024-04-22 10:57AM EDT280.000.580.350.410.00-52,82561.72%
META240621P002850002024-04-19 1:22PM EDT285.000.420.390.44-0.09-17.65%24,23260.69%
META240621P002900002024-04-22 2:30PM EDT290.000.520.430.490.00-92,23259.77%
META240621P002950002024-04-23 11:10AM EDT295.000.480.480.55-0.24-33.33%684158.98%
META240621P003000002024-04-23 11:08AM EDT300.000.560.530.57-0.13-18.84%34,32657.81%
META240621P003050002024-04-22 1:52PM EDT305.000.750.590.640.00-11,04857.01%
META240621P003100002024-04-22 10:39AM EDT310.001.080.620.700.00-32,21955.88%
META240621P003150002024-04-22 1:17PM EDT315.000.960.720.770.00-590555.23%
META240621P003200002024-04-23 10:48AM EDT320.000.770.790.83-0.26-25.24%22,65554.22%
META240621P003250002024-04-23 10:27AM EDT325.000.860.870.93-0.21-19.63%51,47853.44%
META240621P003300002024-04-23 10:50AM EDT330.000.960.951.01-0.34-26.15%1012,12052.48%
META240621P003350002024-04-22 10:49AM EDT335.001.701.041.120.00-481951.64%
META240621P003400002024-04-22 2:34PM EDT340.001.401.161.230.00-172,36150.84%
META240621P003450002024-04-22 3:28PM EDT345.001.451.301.36-0.16-9.94%449350.11%
META240621P003500002024-04-23 11:02AM EDT350.001.491.441.50-0.40-21.16%52,77049.52%
META240621P003550002024-04-22 12:57PM EDT355.001.641.581.66-0.61-27.11%11,48748.77%
META240621P003600002024-04-23 10:10AM EDT360.001.861.791.88-0.50-21.19%21,19848.25%
META240621P003650002024-04-23 10:22AM EDT365.002.002.002.10-1.20-37.50%134347.61%
META240621P003700002024-04-23 10:30AM EDT370.002.142.242.31-0.79-26.96%854,68846.83%
META240621P003750002024-04-23 10:30AM EDT375.002.402.492.62-1.10-31.43%101,08046.38%
META240621P003800002024-04-23 11:25AM EDT380.002.852.822.91-0.90-24.00%121,50145.72%
META240621P003850002024-04-23 10:37AM EDT385.003.093.153.30-1.07-25.72%1684245.31%
META240621P003900002024-04-23 10:59AM EDT390.003.573.553.70-0.88-19.78%221,71244.81%
META240621P003950002024-04-23 10:59AM EDT395.004.023.954.15-1.75-30.33%202,25344.32%
META240621P004000002024-04-23 11:08AM EDT400.004.764.504.70-1.44-23.23%1092,89043.99%
META240621P004050002024-04-23 11:01AM EDT405.005.305.105.30-0.76-12.54%381,30043.64%
META240621P004100002024-04-23 11:01AM EDT410.005.955.755.95-1.57-20.88%5172843.26%
META240621P004150002024-04-23 10:40AM EDT415.006.386.556.65-2.17-25.38%2185142.85%
META240621P004200002024-04-23 11:25AM EDT420.007.357.307.45-2.07-21.97%561,91142.51%
META240621P004250002024-04-23 11:01AM EDT425.008.478.208.30-2.08-19.72%682,24842.12%
META240621P004300002024-04-23 11:03AM EDT430.009.609.159.35-2.55-20.99%962,48341.96%
META240621P004350002024-04-23 10:43AM EDT435.0010.0010.2510.40-2.70-21.26%5953841.63%
META240621P004400002024-04-23 11:01AM EDT440.0011.7011.3511.60-3.30-22.00%971,57341.41%
META240621P004450002024-04-23 11:01AM EDT445.0012.9812.8513.05-3.24-19.98%7161741.42%
META240621P004500002024-04-23 11:23AM EDT450.0014.0014.0514.30-4.17-22.95%883,09040.95%
META240621P004550002024-04-23 11:16AM EDT455.0015.5015.6515.90-3.95-20.31%81,16040.86%
META240621P004600002024-04-23 11:09AM EDT460.0017.8517.3017.40-3.45-16.20%491,93440.45%
META240621P004650002024-04-23 11:19AM EDT465.0018.9719.0519.25-3.53-15.69%132,35740.39%
META240621P004700002024-04-23 11:19AM EDT470.0020.8020.8021.05-4.15-16.63%412,23040.09%
META240621P004750002024-04-23 11:25AM EDT475.0022.8922.9523.20-4.83-17.42%772,11340.09%
META240621P004800002024-04-23 10:56AM EDT480.0025.1125.1525.40-5.62-18.29%214,86840.00%
META240621P004850002024-04-23 11:02AM EDT485.0028.0727.1027.40-5.31-15.91%861,34439.49%
META240621P004900002024-04-23 11:25AM EDT490.0029.6029.4529.70-5.65-16.03%396,05839.21%
META240621P004950002024-04-23 11:26AM EDT495.0032.0032.3532.55-6.00-15.79%2474539.47%
META240621P005000002024-04-23 10:46AM EDT500.0034.6534.5534.80-7.40-17.60%2103,27838.81%
META240621P005050002024-04-23 10:20AM EDT505.0037.4537.4037.55-6.50-14.79%21,07338.62%
META240621P005100002024-04-23 11:24AM EDT510.0040.0040.1040.40-4.81-10.73%31,24638.41%
META240621P005150002024-04-23 11:11AM EDT515.0043.4542.9543.50-11.55-21.00%1091738.35%
META240621P005200002024-04-22 11:41AM EDT520.0044.6546.0046.60-11.95-21.11%592438.14%
META240621P005250002024-04-23 9:52AM EDT525.0046.9549.3049.70-8.78-15.75%24,56837.78%
META240621P005300002024-04-23 9:52AM EDT530.0055.4352.4053.25-1.52-2.67%237937.86%
META240621P005350002024-04-23 10:34AM EDT535.0053.4056.0557.45-11.45-17.66%126138.70%
META240621P005400002024-04-19 12:28PM EDT540.0070.1059.5561.050.00-116738.59%
META240621P005450002024-04-19 3:49PM EDT545.0077.0363.4564.750.00-615438.47%
META240621P005500002024-04-22 12:32PM EDT550.0079.0067.1568.050.00-15037.60%
META240621P005550002024-04-17 3:55PM EDT555.0070.2070.7571.750.00-12337.16%
META240621P005600002024-04-23 10:56AM EDT560.0075.1074.3575.50-8.83-10.52%25636.62%
META240621P005650002024-04-08 12:13PM EDT565.0061.5278.4080.200.00-51037.57%
META240621P005700002024-04-15 2:51PM EDT570.0079.5583.1584.800.00-13438.29%
META240621P005750002024-04-08 9:32AM EDT575.0065.0587.4088.950.00-22138.09%
META240621P005800002024-04-19 2:04PM EDT580.00101.5091.6093.350.00-5538.24%
META240621P005850002024-04-04 1:33PM EDT585.0071.3095.5596.900.00-2636.42%
META240621P005900002024-04-04 10:21AM EDT590.0079.55100.20101.850.00-11237.53%
META240621P005950002024-03-28 11:36AM EDT595.00110.95104.90106.500.00-162537.89%
META240621P006000002024-04-17 11:22AM EDT600.00107.42108.95110.450.00-4636.30%
META240621P006050002024-04-18 3:20PM EDT605.00107.56113.75115.550.00--037.68%
META240621P006100002024-04-10 12:45PM EDT610.0096.80118.05119.850.00-2236.67%
META240621P006200002024-04-11 11:12AM EDT620.00104.90127.85129.750.00-16538.39%
META240621P006250002024-04-18 9:41AM EDT625.00125.20131.90133.950.00--2136.44%
META240621P006300002024-03-08 12:29PM EDT630.00124.50106.20108.700.00-140.00%
META240621P006350002024-04-18 9:43AM EDT635.00135.15141.70144.000.00--2038.50%
META240621P006400002024-04-22 10:42AM EDT640.00163.45146.55148.400.00-232836.63%
META240621P006450002024-04-17 1:35PM EDT645.00150.88151.40152.850.00--2034.14%
META240621P006500002024-04-19 2:34PM EDT650.00168.33156.25158.400.00-254538.35%
META240621P006550002024-04-19 2:31PM EDT655.00172.90160.65162.250.00-2128.98%
META240621P006600002024-03-26 2:50PM EDT660.00155.90165.70167.500.00-172033.33%
META240621P006700002024-04-22 10:36AM EDT670.00193.39175.75177.200.00-4429.79%
META240621P006800002024-04-18 2:37PM EDT680.00177.94185.55187.400.00-2034.86%
META240621P006900002024-03-11 11:05AM EDT690.00201.07171.15173.150.00-200.00%
META240621P007000002024-04-05 9:42AM EDT700.00183.47205.45207.350.00-2036.72%
META240621P007200002024-03-26 3:00PM EDT720.00215.55225.00226.950.00-200.00%
META240621P007300002024-03-26 3:03PM EDT730.00225.55235.40237.400.00-120041.31%
META240621P007350002024-04-19 2:34PM EDT735.00252.73240.30242.050.00-2700.00%
META240621P007400002024-04-22 10:42AM EDT740.00262.75245.45247.050.00-600.00%
META240621P007500002024-04-17 1:05PM EDT750.00260.00255.15257.150.00-46037.11%
META240621P007550002024-04-17 1:39PM EDT755.00258.09260.50262.350.00--043.41%
META240621P007600002024-04-18 3:53PM EDT760.00257.12265.10267.200.00-1140.23%
META240621P007650002024-04-17 1:42PM EDT765.00269.28270.95272.450.00--046.31%
META240621P007700002024-04-19 11:37AM EDT770.00283.03275.40277.400.00-4046.05%
META240621P007800002024-03-26 2:12PM EDT780.00275.29285.45287.450.00-2048.05%
META240621P007900002024-03-26 2:15PM EDT790.00285.10295.80297.950.00-12055.13%
META240621P008000002024-04-05 9:42AM EDT800.00283.34305.30306.950.00-200.00%
META240621P008100002024-03-27 3:55PM EDT810.00316.22315.70317.400.00-10050.49%
META240621P008200002024-04-10 9:51AM EDT820.00302.90325.55327.700.00--056.01%
META240621P008600002024-04-10 9:51AM EDT860.00342.90365.85367.800.00--061.55%