Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00005000 | 2024-04-26 9:43AM EDT | 5.00 | 433.23 | 466.70 | 468.35 | 0.00 | - | 4 | 15 | 683.20% |
| META240621C00010000 | 2024-04-22 10:44AM EDT | 10.00 | 466.80 | 461.75 | 463.20 | 0.00 | - | 1 | 3 | 525.00% |
| META240621C00015000 | 2024-02-21 11:36AM EDT | 15.00 | 450.03 | 493.20 | 495.75 | 0.00 | - | 1 | 5 | 0.00% |
| META240621C00020000 | 2024-04-17 2:38PM EDT | 20.00 | 475.55 | 451.70 | 453.25 | 0.00 | - | 1 | 22 | 419.14% |
| META240621C00025000 | 2024-04-17 2:38PM EDT | 25.00 | 470.55 | 446.60 | 448.30 | 0.00 | - | 1 | 14 | 389.84% |
| META240621C00030000 | 2024-01-25 3:27PM EDT | 30.00 | 361.73 | 453.25 | 456.20 | 0.00 | - | 2 | 7 | 706.54% |
| META240621C00035000 | 2024-02-08 11:32AM EDT | 35.00 | 431.30 | 469.90 | 472.75 | 0.00 | - | 1 | 6 | 1,448.05% |
| META240621C00040000 | 2024-03-18 1:20PM EDT | 40.00 | 453.16 | 453.40 | 455.75 | 0.00 | - | 5 | 94 | 784.86% |
| META240621C00045000 | 2024-02-05 1:00PM EDT | 45.00 | 417.55 | 452.80 | 455.50 | 0.00 | - | 54 | 28 | 805.42% |
| META240621C00050000 | 2024-05-03 10:25AM EDT | 50.00 | 399.87 | 421.75 | 423.30 | 0.00 | - | 3 | 241 | 291.31% |
| META240621C00055000 | 2024-01-16 2:14PM EDT | 55.00 | 315.88 | 427.75 | 430.50 | 0.00 | - | 1 | 23 | 498.29% |
| META240621C00060000 | 2023-11-06 12:53PM EDT | 60.00 | 258.87 | 258.20 | 260.65 | 0.00 | - | 1 | 94 | 0.00% |
| META240621C00065000 | 2023-09-25 3:44PM EDT | 65.00 | 238.00 | 235.30 | 239.25 | 0.00 | - | 2 | 15 | 0.00% |
| META240621C00070000 | 2024-01-05 11:53AM EDT | 70.00 | 284.00 | 403.55 | 406.75 | 0.00 | - | 1 | 113 | 303.86% |
| META240621C00075000 | 2024-02-21 10:44AM EDT | 75.00 | 389.00 | 433.70 | 436.60 | 0.00 | - | 12 | 157 | 674.27% |
| META240621C00080000 | 2024-03-20 10:28AM EDT | 80.00 | 422.00 | 399.75 | 403.10 | 0.00 | - | 1 | 81 | 372.71% |
| META240621C00085000 | 2024-05-06 1:55PM EDT | 85.00 | 374.70 | 386.85 | 388.45 | 0.00 | - | 3 | 117 | 164.84% |
| META240621C00090000 | 2024-05-08 12:21PM EDT | 90.00 | 383.19 | 381.85 | 383.45 | -20.66 | -5.12% | 2 | 6,634 | 159.38% |
| META240621C00095000 | 2024-03-26 12:40PM EDT | 95.00 | 412.65 | 344.60 | 348.85 | 0.00 | - | 1 | 8,515 | 0.00% |
| META240621C00100000 | 2024-05-08 2:35PM EDT | 100.00 | 371.79 | 371.95 | 373.50 | +32.79 | +9.67% | 102 | 4,275 | 163.28% |
| META240621C00105000 | 2024-05-08 2:39PM EDT | 105.00 | 367.00 | 366.90 | 368.60 | +13.00 | +3.67% | 2 | 8,444 | 161.33% |
| META240621C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 384.33 | 362.05 | 363.60 | 0.00 | - | 1 | 330 | 163.48% |
| META240621C00115000 | 2024-05-01 1:25PM EDT | 115.00 | 322.81 | 357.05 | 358.70 | 0.00 | - | 1 | 667 | 162.30% |
| META240621C00120000 | 2024-05-02 3:27PM EDT | 120.00 | 322.73 | 352.10 | 353.65 | 0.00 | - | 4 | 682 | 157.52% |
| META240621C00125000 | 2024-05-07 12:30PM EDT | 125.00 | 345.71 | 347.15 | 348.75 | 0.00 | - | 1 | 569 | 157.42% |
| META240621C00130000 | 2024-05-06 11:31AM EDT | 130.00 | 329.42 | 342.20 | 343.75 | 0.00 | - | 3 | 2,405 | 154.30% |
| META240621C00135000 | 2024-05-07 3:56PM EDT | 135.00 | 333.78 | 337.15 | 338.85 | 0.00 | - | 1 | 491 | 151.17% |
| META240621C00140000 | 2024-05-07 3:23PM EDT | 140.00 | 328.70 | 332.25 | 333.80 | 0.00 | - | 4 | 2,447 | 148.05% |
| META240621C00145000 | 2024-05-07 12:44PM EDT | 145.00 | 325.38 | 327.20 | 328.90 | 0.00 | - | 1 | 757 | 145.02% |
| META240621C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 319.02 | 322.35 | 323.90 | 0.00 | - | 2 | 2,379 | 143.95% |
| META240621C00155000 | 2024-05-07 10:06AM EDT | 155.00 | 318.20 | 317.30 | 318.95 | +9.65 | +3.13% | 1 | 1,855 | 140.04% |
| META240621C00160000 | 2024-05-08 3:45PM EDT | 160.00 | 313.58 | 312.40 | 313.95 | +41.58 | +15.29% | 8 | 2,400 | 137.94% |
| META240621C00165000 | 2024-05-03 12:27PM EDT | 165.00 | 288.09 | 307.35 | 309.05 | 0.00 | - | 1 | 802 | 135.01% |
| META240621C00170000 | 2024-05-07 11:15AM EDT | 170.00 | 298.37 | 302.55 | 304.00 | 0.00 | - | 10 | 1,854 | 133.59% |
| META240621C00175000 | 2024-04-24 11:44AM EDT | 175.00 | 316.10 | 297.45 | 299.10 | 0.00 | - | 1 | 1,432 | 130.03% |
| META240621C00180000 | 2024-05-02 12:25PM EDT | 180.00 | 261.44 | 292.55 | 294.10 | 0.00 | - | 2 | 1,061 | 127.88% |
| META240621C00185000 | 2024-05-02 1:14PM EDT | 185.00 | 257.30 | 287.50 | 289.20 | 0.00 | - | 3 | 488 | 125.10% |
| META240621C00190000 | 2024-05-08 10:18AM EDT | 190.00 | 283.00 | 282.70 | 284.15 | +7.00 | +2.54% | 1 | 1,149 | 123.54% |
| META240621C00195000 | 2024-05-03 10:40AM EDT | 195.00 | 259.10 | 277.60 | 279.25 | 0.00 | - | 1 | 813 | 120.26% |
| META240621C00200000 | 2024-05-08 10:11AM EDT | 200.00 | 273.13 | 272.80 | 274.25 | +30.68 | +12.65% | 6 | 3,564 | 119.14% |
| META240621C00205000 | 2024-05-08 12:17PM EDT | 205.00 | 269.03 | 267.75 | 269.35 | +13.58 | +5.32% | 1 | 443 | 116.46% |
| META240621C00210000 | 2024-05-06 3:26PM EDT | 210.00 | 255.00 | 262.85 | 264.30 | 0.00 | - | 10 | 3,068 | 113.82% |
| META240621C00215000 | 2024-05-07 3:08PM EDT | 215.00 | 253.91 | 257.85 | 259.40 | 0.00 | - | 1 | 678 | 111.69% |
| META240621C00220000 | 2024-05-01 3:18PM EDT | 220.00 | 229.55 | 252.85 | 254.40 | 0.00 | - | 2 | 1,114 | 108.74% |
| META240621C00225000 | 2024-05-08 9:50AM EDT | 225.00 | 247.01 | 247.85 | 249.55 | +24.20 | +10.86% | 5 | 978 | 107.03% |
| META240621C00230000 | 2024-05-07 9:37AM EDT | 230.00 | 235.33 | 242.95 | 244.45 | 0.00 | - | 1 | 6,266 | 104.15% |
| META240621C00235000 | 2024-04-29 2:17PM EDT | 235.00 | 198.30 | 238.00 | 239.60 | 0.00 | - | 10 | 1,478 | 102.81% |
| META240621C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 191.54 | 233.10 | 234.55 | 0.00 | - | 2 | 1,397 | 100.37% |
| META240621C00245000 | 2024-05-01 1:51PM EDT | 245.00 | 195.75 | 228.05 | 229.65 | 0.00 | - | 1 | 874 | 97.97% |
| META240621C00250000 | 2024-05-08 3:15PM EDT | 250.00 | 223.50 | 223.10 | 224.65 | +20.30 | +9.99% | 4 | 9,479 | 95.61% |
| META240621C00255000 | 2024-05-06 9:30AM EDT | 255.00 | 202.30 | 218.15 | 219.75 | 0.00 | - | 1 | 482 | 93.87% |
| META240621C00260000 | 2024-04-29 1:14PM EDT | 260.00 | 174.16 | 213.25 | 214.70 | 0.00 | - | 6 | 3,118 | 91.55% |
| META240621C00265000 | 2024-05-06 3:39PM EDT | 265.00 | 200.80 | 208.30 | 209.85 | 0.00 | - | 2 | 304 | 90.09% |
| META240621C00270000 | 2024-05-03 3:11PM EDT | 270.00 | 184.17 | 203.30 | 204.80 | 0.00 | - | 1 | 1,071 | 87.28% |
| META240621C00275000 | 2024-05-08 3:10PM EDT | 275.00 | 198.93 | 198.35 | 199.90 | +36.80 | +22.70% | 11 | 409 | 85.55% |
| META240621C00280000 | 2024-05-07 2:06PM EDT | 280.00 | 188.75 | 193.45 | 194.90 | 0.00 | - | 3 | 2,680 | 83.55% |
| META240621C00285000 | 2024-04-25 12:08PM EDT | 285.00 | 152.00 | 188.35 | 190.00 | 0.00 | - | 4 | 505 | 81.10% |
| META240621C00290000 | 2024-05-02 3:54PM EDT | 290.00 | 154.00 | 183.45 | 185.00 | 0.00 | - | 1 | 720 | 79.15% |
| META240621C00295000 | 2024-05-08 2:37PM EDT | 295.00 | 178.23 | 178.55 | 180.10 | +0.78 | +0.44% | 8 | 470 | 77.62% |
| META240621C00300000 | 2024-05-07 11:29AM EDT | 300.00 | 170.96 | 173.55 | 175.10 | 0.00 | - | 2 | 2,022 | 75.26% |
| META240621C00305000 | 2024-05-06 3:29PM EDT | 305.00 | 161.18 | 168.55 | 170.20 | 0.00 | - | 1 | 556 | 73.32% |
| META240621C00310000 | 2024-05-08 12:21PM EDT | 310.00 | 164.85 | 163.75 | 165.20 | +3.10 | +1.92% | 2 | 12,083 | 71.78% |
| META240621C00315000 | 2024-05-07 9:30AM EDT | 315.00 | 153.60 | 158.65 | 160.35 | 0.00 | - | 1 | 921 | 69.65% |
| META240621C00320000 | 2024-05-08 2:35PM EDT | 320.00 | 153.54 | 153.85 | 155.30 | +12.73 | +9.04% | 105 | 1,007 | 67.91% |
| META240621C00325000 | 2024-05-07 12:46PM EDT | 325.00 | 147.03 | 148.75 | 150.45 | 0.00 | - | 1 | 651 | 65.81% |
| META240621C00330000 | 2024-05-08 2:58PM EDT | 330.00 | 144.90 | 143.95 | 145.45 | +19.95 | +15.97% | 6 | 10,362 | 64.22% |
| META240621C00335000 | 2024-04-29 12:19PM EDT | 335.00 | 99.18 | 138.90 | 140.45 | 0.00 | - | 4 | 1,880 | 61.83% |
| META240621C00340000 | 2024-05-08 3:09PM EDT | 340.00 | 134.50 | 134.00 | 135.60 | +6.52 | +5.09% | 1 | 6,747 | 60.39% |
| META240621C00345000 | 2024-05-07 2:30PM EDT | 345.00 | 123.06 | 129.10 | 130.70 | 0.00 | - | 1 | 254 | 58.77% |
| META240621C00350000 | 2024-05-08 3:12PM EDT | 350.00 | 124.10 | 124.30 | 125.70 | +1.59 | +1.30% | 4 | 2,772 | 57.12% |
| META240621C00355000 | 2024-05-03 11:28AM EDT | 355.00 | 99.84 | 119.20 | 120.85 | 0.00 | - | 2 | 648 | 55.07% |
| META240621C00360000 | 2024-05-07 11:47AM EDT | 360.00 | 115.81 | 114.30 | 115.80 | +2.81 | +2.49% | 1 | 1,491 | 53.02% |
| META240621C00365000 | 2024-05-06 9:30AM EDT | 365.00 | 93.78 | 109.40 | 110.90 | 0.00 | - | 1 | 519 | 51.36% |
| META240621C00370000 | 2024-05-07 11:58AM EDT | 370.00 | 103.80 | 104.60 | 106.05 | 0.00 | - | 5 | 3,229 | 50.00% |
| META240621C00375000 | 2024-05-08 2:30PM EDT | 375.00 | 99.44 | 99.55 | 101.20 | +15.94 | +19.09% | 2 | 631 | 51.44% |
| META240621C00380000 | 2024-05-07 1:37PM EDT | 380.00 | 94.91 | 94.85 | 96.20 | +2.82 | +3.06% | 3 | 3,685 | 49.18% |
| META240621C00385000 | 2024-05-08 12:17PM EDT | 385.00 | 90.50 | 89.90 | 91.50 | +12.41 | +15.89% | 1 | 563 | 48.02% |
| META240621C00390000 | 2024-05-08 3:52PM EDT | 390.00 | 85.95 | 85.10 | 86.55 | +3.85 | +4.69% | 15 | 1,179 | 45.93% |
| META240621C00395000 | 2024-05-07 12:22PM EDT | 395.00 | 78.90 | 80.40 | 81.90 | 0.00 | - | 1 | 582 | 44.80% |
| META240621C00400000 | 2024-05-08 3:38PM EDT | 400.00 | 76.65 | 75.60 | 76.40 | +3.85 | +5.29% | 43 | 3,061 | 40.94% |
| META240621C00405000 | 2024-05-08 3:52PM EDT | 405.00 | 71.72 | 70.85 | 72.25 | +2.26 | +3.25% | 6 | 552 | 41.26% |
| META240621C00410000 | 2024-05-08 3:47PM EDT | 410.00 | 67.78 | 66.35 | 67.70 | +4.43 | +6.99% | 9 | 1,466 | 40.18% |
| META240621C00415000 | 2024-05-08 2:17PM EDT | 415.00 | 62.86 | 61.65 | 63.00 | +5.25 | +9.11% | 20 | 304 | 38.60% |
| META240621C00420000 | 2024-05-08 2:51PM EDT | 420.00 | 58.20 | 57.70 | 58.25 | +3.20 | +5.82% | 67 | 1,800 | 36.82% |
| META240621C00425000 | 2024-05-08 2:17PM EDT | 425.00 | 53.96 | 53.40 | 53.90 | +6.51 | +13.72% | 34 | 1,685 | 35.91% |
| META240621C00430000 | 2024-05-08 3:43PM EDT | 430.00 | 49.35 | 49.15 | 49.60 | +4.75 | +10.65% | 148 | 2,091 | 34.93% |
| META240621C00435000 | 2024-05-08 3:12PM EDT | 435.00 | 45.10 | 45.05 | 45.50 | +5.05 | +12.61% | 39 | 2,031 | 34.19% |
| META240621C00440000 | 2024-05-08 3:54PM EDT | 440.00 | 41.20 | 41.05 | 41.50 | +2.65 | +6.87% | 134 | 2,708 | 33.44% |
| META240621C00445000 | 2024-05-08 3:54PM EDT | 445.00 | 37.35 | 37.25 | 37.80 | +2.70 | +7.79% | 26 | 1,539 | 33.01% |
| META240621C00450000 | 2024-05-08 3:58PM EDT | 450.00 | 34.10 | 33.70 | 34.10 | +2.90 | +9.29% | 749 | 6,928 | 32.34% |
| META240621C00455000 | 2024-05-08 3:57PM EDT | 455.00 | 30.65 | 30.25 | 30.65 | +2.30 | +8.11% | 1,131 | 2,216 | 31.83% |
| META240621C00460000 | 2024-05-08 3:45PM EDT | 460.00 | 27.62 | 27.05 | 27.40 | +2.51 | +10.00% | 215 | 2,883 | 31.38% |
| META240621C00465000 | 2024-05-08 3:55PM EDT | 465.00 | 24.20 | 24.05 | 24.40 | +2.07 | +9.35% | 775 | 2,952 | 31.04% |
| META240621C00470000 | 2024-05-08 3:59PM EDT | 470.00 | 21.34 | 21.30 | 21.55 | +1.74 | +8.88% | 997 | 3,707 | 30.64% |
| META240621C00475000 | 2024-05-08 3:59PM EDT | 475.00 | 18.80 | 18.70 | 18.95 | +1.70 | +9.94% | 552 | 5,230 | 30.34% |
| META240621C00480000 | 2024-05-08 3:59PM EDT | 480.00 | 16.47 | 16.30 | 16.55 | +1.57 | +10.54% | 2,842 | 5,848 | 30.04% |
| META240621C00485000 | 2024-05-08 3:56PM EDT | 485.00 | 14.40 | 14.25 | 14.40 | +1.35 | +10.34% | 260 | 1,451 | 29.82% |
| META240621C00490000 | 2024-05-08 3:54PM EDT | 490.00 | 12.46 | 12.30 | 12.55 | +1.15 | +10.17% | 248 | 8,509 | 29.77% |
| META240621C00495000 | 2024-05-08 3:54PM EDT | 495.00 | 10.80 | 10.55 | 10.80 | +1.10 | +11.34% | 240 | 2,013 | 29.58% |
| META240621C00500000 | 2024-05-08 3:59PM EDT | 500.00 | 9.20 | 9.10 | 9.30 | +0.80 | +9.52% | 2,558 | 17,532 | 29.52% |
| META240621C00505000 | 2024-05-08 3:47PM EDT | 505.00 | 8.15 | 7.75 | 8.00 | +0.95 | +13.19% | 312 | 1,333 | 29.52% |
| META240621C00510000 | 2024-05-08 3:38PM EDT | 510.00 | 6.84 | 6.60 | 6.80 | +0.74 | +12.13% | 96 | 1,793 | 29.43% |
| META240621C00515000 | 2024-05-08 3:54PM EDT | 515.00 | 5.70 | 5.60 | 5.80 | +0.45 | +8.57% | 83 | 1,380 | 29.44% |
| META240621C00520000 | 2024-05-08 3:55PM EDT | 520.00 | 4.92 | 4.75 | 4.95 | +0.45 | +10.07% | 252 | 5,021 | 29.52% |
| META240621C00525000 | 2024-05-08 3:54PM EDT | 525.00 | 4.15 | 4.00 | 4.20 | +0.25 | +6.41% | 3,418 | 7,329 | 29.56% |
| META240621C00530000 | 2024-05-08 3:56PM EDT | 530.00 | 3.50 | 3.45 | 3.60 | +0.23 | +7.03% | 258 | 2,687 | 29.74% |
| META240621C00535000 | 2024-05-08 3:57PM EDT | 535.00 | 3.00 | 2.93 | 3.10 | +0.21 | +7.53% | 83 | 937 | 29.97% |
| META240621C00540000 | 2024-05-08 3:55PM EDT | 540.00 | 2.56 | 2.49 | 2.60 | +0.13 | +5.35% | 71 | 1,171 | 29.99% |
| META240621C00545000 | 2024-05-08 3:49PM EDT | 545.00 | 2.24 | 2.12 | 2.22 | +0.20 | +9.80% | 200 | 911 | 30.18% |
| META240621C00550000 | 2024-05-08 3:57PM EDT | 550.00 | 1.90 | 1.82 | 1.92 | +0.04 | +2.15% | 4,689 | 11,910 | 30.46% |
| META240621C00555000 | 2024-05-08 3:05PM EDT | 555.00 | 1.63 | 1.56 | 1.67 | -0.12 | -6.86% | 100 | 660 | 30.79% |
| META240621C00560000 | 2024-05-08 3:50PM EDT | 560.00 | 1.45 | 1.35 | 1.43 | +0.07 | +5.07% | 62 | 1,360 | 30.99% |
| META240621C00565000 | 2024-05-08 11:34AM EDT | 565.00 | 1.23 | 1.18 | 1.25 | -0.02 | -1.60% | 24 | 1,038 | 31.34% |
| META240621C00570000 | 2024-05-08 3:42PM EDT | 570.00 | 1.09 | 1.03 | 1.10 | 0.00 | - | 80 | 1,373 | 31.70% |
| META240621C00575000 | 2024-05-08 11:10AM EDT | 575.00 | 0.93 | 0.90 | 0.96 | -0.05 | -5.10% | 75 | 1,265 | 32.02% |
| META240621C00580000 | 2024-05-08 3:53PM EDT | 580.00 | 0.82 | 0.79 | 0.86 | -0.05 | -5.75% | 75 | 3,091 | 32.47% |
| META240621C00585000 | 2024-05-08 3:58PM EDT | 585.00 | 0.73 | 0.69 | 0.76 | -0.07 | -8.75% | 43 | 741 | 32.84% |
| META240621C00590000 | 2024-05-08 12:45PM EDT | 590.00 | 0.63 | 0.62 | 0.68 | -0.09 | -12.50% | 9 | 1,230 | 33.25% |
| META240621C00595000 | 2024-05-08 2:45PM EDT | 595.00 | 0.56 | 0.54 | 0.61 | -0.06 | -9.68% | 494 | 2,723 | 33.67% |
| META240621C00600000 | 2024-05-08 2:51PM EDT | 600.00 | 0.49 | 0.48 | 0.55 | -0.11 | -18.33% | 83 | 4,556 | 34.09% |
| META240621C00605000 | 2024-05-08 9:46AM EDT | 605.00 | 0.54 | 0.42 | 0.52 | +0.05 | +10.20% | 1 | 470 | 34.77% |
| META240621C00610000 | 2024-05-08 11:37AM EDT | 610.00 | 0.41 | 0.38 | 0.45 | -0.07 | -14.58% | 60 | 742 | 34.94% |
| META240621C00615000 | 2024-05-08 3:11PM EDT | 615.00 | 0.37 | 0.33 | 0.43 | -0.07 | -15.91% | 1 | 148 | 35.65% |
| META240621C00620000 | 2024-05-08 11:31AM EDT | 620.00 | 0.38 | 0.30 | 0.41 | +0.03 | +8.57% | 3 | 1,423 | 36.30% |
| META240621C00625000 | 2024-05-08 1:35PM EDT | 625.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 13 | 172 | 36.38% |
| META240621C00630000 | 2024-05-08 12:15PM EDT | 630.00 | 0.30 | 0.23 | 0.33 | +0.05 | +20.00% | 14 | 634 | 36.94% |
| META240621C00635000 | 2024-05-08 2:55PM EDT | 635.00 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 2 | 28 | 36.43% |
| META240621C00640000 | 2024-05-03 12:25PM EDT | 640.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 3 | 450 | 37.26% |
| META240621C00645000 | 2024-05-07 2:49PM EDT | 645.00 | 0.27 | 0.16 | 0.27 | 0.00 | - | 63 | 92 | 38.45% |
| META240621C00650000 | 2024-05-08 1:24PM EDT | 650.00 | 0.18 | 0.16 | 0.23 | -0.02 | -10.00% | 82 | 1,836 | 38.48% |
| META240621C00655000 | 2024-05-06 9:35AM EDT | 655.00 | 0.17 | 0.13 | 0.25 | 0.00 | - | 9 | 92 | 39.70% |
| META240621C00660000 | 2024-05-08 9:46AM EDT | 660.00 | 0.20 | 0.12 | 0.20 | 0.00 | - | 5 | 394 | 39.36% |
| META240621C00665000 | 2024-05-08 11:05AM EDT | 665.00 | 0.16 | 0.11 | 0.19 | +0.10 | +166.67% | 1 | 28 | 39.89% |
| META240621C00670000 | 2024-04-25 10:34AM EDT | 670.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 9 | 207 | 40.92% |
| META240621C00675000 | 2024-05-06 1:13PM EDT | 675.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 100 | 193 | 41.41% |
| META240621C00680000 | 2024-05-06 2:49PM EDT | 680.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 200 | 438 | 40.67% |
| META240621C00685000 | 2024-04-29 2:28PM EDT | 685.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 2 | 28 | 42.04% |
| META240621C00690000 | 2024-05-08 10:08AM EDT | 690.00 | 0.10 | 0.05 | 0.13 | -0.06 | -37.50% | 5 | 821 | 41.75% |
| META240621C00695000 | 2024-05-07 10:03AM EDT | 695.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 38 | 43.12% |
| META240621C00700000 | 2024-05-08 1:23PM EDT | 700.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 357 | 1,405 | 41.02% |
| META240621C00705000 | 2024-04-25 10:27AM EDT | 705.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | - | 51 | 43.85% |
| META240621C00710000 | 2024-04-29 10:02AM EDT | 710.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 1 | 154 | 44.53% |
| META240621C00715000 | 2024-05-08 9:53AM EDT | 715.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 4 | 114 | 44.78% |
| META240621C00720000 | 2024-04-26 12:24PM EDT | 720.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 102 | 45.41% |
| META240621C00725000 | 2024-04-26 10:49AM EDT | 725.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 21 | 45.70% |
| META240621C00730000 | 2024-05-08 11:56AM EDT | 730.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 40 | 116 | 46.29% |
| META240621C00735000 | 2024-05-01 10:55AM EDT | 735.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 46.97% |
| META240621C00740000 | 2024-04-30 9:58AM EDT | 740.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 31 | 613 | 47.12% |
| META240621C00750000 | 2024-05-06 11:06AM EDT | 750.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 620 | 44.34% |
| META240621C00755000 | 2024-05-06 1:25PM EDT | 755.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 4 | 48.44% |
| META240621C00760000 | 2024-04-24 11:58AM EDT | 760.00 | 0.30 | 0.01 | 0.09 | 0.00 | - | 2 | 119 | 49.02% |
| META240621C00765000 | 2024-05-02 9:58AM EDT | 765.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 49.02% |
| META240621C00770000 | 2024-04-25 10:44AM EDT | 770.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 29 | 339 | 50.20% |
| META240621C00780000 | 2024-05-07 11:54AM EDT | 780.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 86 | 50.78% |
| META240621C00790000 | 2024-05-06 11:43AM EDT | 790.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 117 | 51.37% |
| META240621C00800000 | 2024-05-07 11:36AM EDT | 800.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 654 | 52.34% |
| META240621C00810000 | 2024-04-25 2:43PM EDT | 810.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 16 | 43 | 50.39% |
| META240621C00820000 | 2024-04-05 9:31AM EDT | 820.00 | 0.56 | 0.00 | 0.08 | 0.00 | - | 6 | 10 | 51.95% |
| META240621C00830000 | 2024-04-08 3:59PM EDT | 830.00 | 0.43 | 0.00 | 0.06 | 0.00 | - | 1 | 31 | 51.56% |
| META240621C00840000 | 2024-05-02 3:48PM EDT | 840.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 84 | 52.73% |
| META240621C00850000 | 2024-04-29 2:25PM EDT | 850.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 238 | 53.52% |
| META240621C00860000 | 2024-04-05 3:50PM EDT | 860.00 | 0.33 | 0.00 | 0.06 | 0.00 | - | 1 | 245 | 54.69% |
| META240621C00870000 | 2024-05-06 3:37PM EDT | 870.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 34 | 55.47% |
| META240621C00880000 | 2024-04-25 9:48AM EDT | 880.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 56.45% |
| META240621C00890000 | 2024-05-01 2:16PM EDT | 890.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 33 | 57.42% |
| META240621C00900000 | 2024-05-07 10:00AM EDT | 900.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12,765 | 51.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00005000 | 2024-05-01 10:20AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 44,009 | 50.00% |
| META240621P00010000 | 2024-04-25 12:08PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,663 | 318.75% |
| META240621P00015000 | 2023-07-27 3:20PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,693 | 281.25% |
| META240621P00020000 | 2023-12-14 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 437 | 256.25% |
| META240621P00025000 | 2024-01-08 3:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 595 | 237.50% |
| META240621P00030000 | 2024-04-25 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,371 | 225.00% |
| META240621P00035000 | 2024-01-05 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 237.50% |
| META240621P00040000 | 2024-01-22 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 290 | 228.13% |
| META240621P00045000 | 2024-01-22 11:58AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 448 | 206.25% |
| META240621P00050000 | 2024-02-22 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,311 | 181.25% |
| META240621P00055000 | 2024-05-02 3:55PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 175.00% |
| META240621P00060000 | 2024-04-24 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 168.75% |
| META240621P00065000 | 2023-09-01 10:32AM EDT | 65.00 | 0.09 | 0.07 | 0.18 | 0.00 | - | 1 | 401 | 208.59% |
| META240621P00070000 | 2024-02-22 4:10PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 180.47% |
| META240621P00075000 | 2024-04-04 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 160.94% |
| META240621P00080000 | 2024-04-26 2:15PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 3,886 | 160.94% |
| META240621P00085000 | 2024-02-13 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,392 | 145.31% |
| META240621P00090000 | 2024-04-15 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 690 | 150.78% |
| META240621P00095000 | 2024-03-19 11:20AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 834 | 146.09% |
| META240621P00100000 | 2024-04-26 11:43AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 110 | 7,861 | 139.06% |
| META240621P00105000 | 2024-02-12 2:52PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 8,514 | 139.06% |
| META240621P00110000 | 2024-03-11 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,934 | 132.81% |
| META240621P00115000 | 2024-03-04 10:47AM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,398 | 138.67% |
| META240621P00120000 | 2024-04-12 1:29PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,681 | 115.63% |
| META240621P00125000 | 2024-04-24 10:03AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,363 | 112.50% |
| META240621P00130000 | 2024-04-08 12:46PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6,365 | 113.28% |
| META240621P00135000 | 2024-03-20 3:13PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,700 | 120.31% |
| META240621P00140000 | 2024-04-24 2:28PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,326 | 109.38% |
| META240621P00145000 | 2024-04-22 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,208 | 107.81% |
| META240621P00150000 | 2024-05-06 1:12PM EDT | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 4,658 | 103.13% |
| META240621P00155000 | 2024-05-07 10:21AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,688 | 102.34% |
| META240621P00160000 | 2024-05-03 1:12PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,234 | 99.22% |
| META240621P00165000 | 2024-04-04 3:28PM EDT | 165.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 500 | 2,704 | 98.05% |
| META240621P00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2,447 | 93.75% |
| META240621P00175000 | 2024-05-06 1:48PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,435 | 91.41% |
| META240621P00180000 | 2024-04-30 10:46AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,722 | 85.16% |
| META240621P00185000 | 2024-05-08 3:10PM EDT | 185.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 1,481 | 87.89% |
| META240621P00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 864 | 85.55% |
| META240621P00195000 | 2024-05-08 2:58PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 1,535 | 82.03% |
| META240621P00200000 | 2024-05-06 1:36PM EDT | 200.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 2,352 | 80.86% |
| META240621P00205000 | 2024-04-25 1:20PM EDT | 205.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 4,458 | 79.69% |
| META240621P00210000 | 2024-05-06 1:36PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 64 | 8,984 | 74.22% |
| META240621P00215000 | 2024-04-30 10:21AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 1,696 | 50.00% |
| META240621P00220000 | 2024-05-02 3:29PM EDT | 220.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 1,941 | 72.27% |
| META240621P00225000 | 2024-04-04 1:54PM EDT | 225.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 50 | 2,291 | 67.97% |
| META240621P00230000 | 2024-05-03 11:07AM EDT | 230.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 6,279 | 69.14% |
| META240621P00235000 | 2024-05-06 1:36PM EDT | 235.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 1,875 | 68.16% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 240.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 73 | 3,085 | 67.58% |
| META240621P00245000 | 2024-05-03 11:36AM EDT | 245.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 2,506 | 64.26% |
| META240621P00250000 | 2024-05-07 2:08PM EDT | 250.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 5,085 | 62.50% |
| META240621P00255000 | 2024-05-07 1:03PM EDT | 255.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 666 | 61.33% |
| META240621P00260000 | 2024-05-08 2:58PM EDT | 260.00 | 0.08 | 0.02 | 0.08 | -0.04 | -33.33% | 6 | 1,891 | 60.16% |
| META240621P00265000 | 2024-05-06 9:48AM EDT | 265.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 686 | 58.79% |
| META240621P00270000 | 2024-05-03 11:45AM EDT | 270.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 2,088 | 58.01% |
| META240621P00275000 | 2024-05-06 9:30AM EDT | 275.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 798 | 57.42% |
| META240621P00280000 | 2024-05-08 1:39PM EDT | 280.00 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 24 | 2,986 | 55.27% |
| META240621P00285000 | 2024-05-07 12:41PM EDT | 285.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 3 | 4,312 | 53.91% |
| META240621P00290000 | 2024-05-07 3:03PM EDT | 290.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 11 | 2,323 | 52.54% |
| META240621P00295000 | 2024-05-07 2:03PM EDT | 295.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 3 | 820 | 51.37% |
| META240621P00300000 | 2024-05-08 1:30PM EDT | 300.00 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 5 | 4,552 | 51.27% |
| META240621P00305000 | 2024-05-06 2:15PM EDT | 305.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 2 | 1,073 | 50.98% |
| META240621P00310000 | 2024-05-08 3:51PM EDT | 310.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 3 | 2,542 | 48.88% |
| META240621P00315000 | 2024-05-07 2:10PM EDT | 315.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 9 | 853 | 47.17% |
| META240621P00320000 | 2024-05-08 2:08PM EDT | 320.00 | 0.16 | 0.13 | 0.20 | -0.02 | -11.11% | 617 | 2,651 | 47.17% |
| META240621P00325000 | 2024-05-08 10:45AM EDT | 325.00 | 0.18 | 0.16 | 0.22 | -0.03 | -14.29% | 3 | 1,548 | 46.05% |
| META240621P00330000 | 2024-05-08 10:20AM EDT | 330.00 | 0.22 | 0.17 | 0.24 | -0.01 | -4.35% | 1 | 12,182 | 44.82% |
| META240621P00335000 | 2024-05-08 1:42PM EDT | 335.00 | 0.24 | 0.19 | 0.26 | -0.02 | -7.69% | 7 | 809 | 43.60% |
| META240621P00340000 | 2024-05-08 10:42AM EDT | 340.00 | 0.25 | 0.22 | 0.29 | -0.04 | -13.79% | 4 | 2,339 | 42.58% |
| META240621P00345000 | 2024-05-08 10:42AM EDT | 345.00 | 0.26 | 0.22 | 0.32 | -0.06 | -18.75% | 2 | 692 | 41.46% |
| META240621P00350000 | 2024-05-08 2:19PM EDT | 350.00 | 0.32 | 0.28 | 0.34 | -0.03 | -8.57% | 100 | 2,826 | 40.14% |
| META240621P00355000 | 2024-05-08 3:25PM EDT | 355.00 | 0.36 | 0.32 | 0.39 | -0.05 | -12.20% | 14 | 1,592 | 39.26% |
| META240621P00360000 | 2024-05-08 11:03AM EDT | 360.00 | 0.38 | 0.37 | 0.44 | -0.07 | -15.56% | 54 | 1,797 | 38.28% |
| META240621P00365000 | 2024-05-08 2:45PM EDT | 365.00 | 0.48 | 0.43 | 0.49 | -0.05 | -9.43% | 39 | 970 | 37.23% |
| META240621P00370000 | 2024-05-08 2:40PM EDT | 370.00 | 0.53 | 0.49 | 0.56 | -0.06 | -10.17% | 41 | 6,223 | 36.33% |
| META240621P00375000 | 2024-05-08 3:15PM EDT | 375.00 | 0.61 | 0.57 | 0.63 | -0.09 | -12.86% | 53 | 1,485 | 35.32% |
| META240621P00380000 | 2024-05-08 3:58PM EDT | 380.00 | 0.73 | 0.68 | 0.72 | -0.07 | -8.75% | 78 | 2,495 | 34.40% |
| META240621P00385000 | 2024-05-08 3:15PM EDT | 385.00 | 0.83 | 0.77 | 0.85 | -0.22 | -20.95% | 89 | 1,738 | 33.69% |
| META240621P00390000 | 2024-05-08 3:37PM EDT | 390.00 | 0.98 | 0.92 | 0.99 | -0.14 | -12.50% | 155 | 2,271 | 32.90% |
| META240621P00395000 | 2024-05-08 3:40PM EDT | 395.00 | 1.15 | 1.10 | 1.17 | -0.24 | -17.27% | 151 | 2,714 | 32.20% |
| META240621P00400000 | 2024-05-08 3:59PM EDT | 400.00 | 1.38 | 1.36 | 1.40 | -0.27 | -16.36% | 812 | 7,083 | 31.59% |
| META240621P00405000 | 2024-05-08 3:54PM EDT | 405.00 | 1.66 | 1.60 | 1.68 | -0.32 | -16.16% | 173 | 2,047 | 31.02% |
| META240621P00410000 | 2024-05-08 3:58PM EDT | 410.00 | 1.96 | 1.93 | 2.02 | -0.40 | -16.95% | 635 | 2,116 | 30.48% |
| META240621P00415000 | 2024-05-08 3:55PM EDT | 415.00 | 2.38 | 2.35 | 2.44 | -0.49 | -17.07% | 407 | 1,304 | 30.01% |
| META240621P00420000 | 2024-05-08 3:59PM EDT | 420.00 | 2.90 | 2.84 | 2.95 | -0.59 | -16.91% | 452 | 3,256 | 29.57% |
| META240621P00425000 | 2024-05-08 3:59PM EDT | 425.00 | 3.50 | 3.45 | 3.60 | -0.72 | -17.06% | 748 | 3,560 | 29.27% |
| META240621P00430000 | 2024-05-08 3:59PM EDT | 430.00 | 4.20 | 4.15 | 4.30 | -0.85 | -16.83% | 518 | 3,556 | 28.82% |
| META240621P00435000 | 2024-05-08 3:50PM EDT | 435.00 | 4.97 | 5.00 | 5.20 | -1.06 | -17.58% | 390 | 1,087 | 28.54% |
| META240621P00440000 | 2024-05-08 3:58PM EDT | 440.00 | 6.10 | 5.95 | 6.20 | -1.11 | -15.40% | 431 | 3,424 | 28.18% |
| META240621P00445000 | 2024-05-08 3:59PM EDT | 445.00 | 7.30 | 7.15 | 7.40 | -1.36 | -15.70% | 174 | 1,596 | 27.91% |
| META240621P00450000 | 2024-05-08 3:58PM EDT | 450.00 | 8.65 | 8.65 | 8.75 | -1.39 | -13.84% | 1,219 | 5,365 | 27.59% |
| META240621P00455000 | 2024-05-08 3:56PM EDT | 455.00 | 10.17 | 10.10 | 10.35 | -1.62 | -13.74% | 169 | 1,392 | 27.39% |
| META240621P00460000 | 2024-05-08 3:57PM EDT | 460.00 | 11.90 | 11.80 | 12.10 | -2.45 | -17.07% | 550 | 2,349 | 27.10% |
| META240621P00465000 | 2024-05-08 3:56PM EDT | 465.00 | 13.80 | 13.85 | 14.10 | -2.20 | -13.75% | 170 | 2,409 | 26.88% |
| META240621P00470000 | 2024-05-08 3:53PM EDT | 470.00 | 16.30 | 16.05 | 16.30 | -2.10 | -11.41% | 261 | 2,313 | 26.63% |
| META240621P00475000 | 2024-05-08 3:47PM EDT | 475.00 | 18.35 | 18.50 | 18.75 | -2.70 | -12.83% | 240 | 2,277 | 26.42% |
| META240621P00480000 | 2024-05-08 3:50PM EDT | 480.00 | 20.90 | 21.20 | 21.40 | -3.90 | -15.73% | 212 | 6,247 | 26.17% |
| META240621P00485000 | 2024-05-08 2:52PM EDT | 485.00 | 24.65 | 24.05 | 24.40 | -1.62 | -6.17% | 37 | 1,399 | 26.12% |
| META240621P00490000 | 2024-05-08 2:10PM EDT | 490.00 | 27.43 | 26.65 | 27.75 | -2.44 | -8.17% | 17 | 6,146 | 26.28% |
| META240621P00495000 | 2024-05-08 3:55PM EDT | 495.00 | 30.60 | 29.90 | 30.90 | -6.32 | -17.12% | 20 | 1,038 | 25.79% |
| META240621P00500000 | 2024-05-08 3:51PM EDT | 500.00 | 34.00 | 33.80 | 34.50 | -3.79 | -10.03% | 80 | 5,864 | 25.70% |
| META240621P00505000 | 2024-05-08 2:47PM EDT | 505.00 | 38.45 | 37.35 | 38.70 | -3.60 | -8.56% | 5 | 1,068 | 26.41% |
| META240621P00510000 | 2024-05-08 3:13PM EDT | 510.00 | 42.26 | 41.30 | 42.20 | -8.65 | -16.99% | 10 | 1,249 | 25.46% |
| META240621P00515000 | 2024-05-02 10:25AM EDT | 515.00 | 78.80 | 45.25 | 46.30 | 0.00 | - | 4 | 915 | 25.35% |
| META240621P00520000 | 2024-05-08 2:55PM EDT | 520.00 | 50.35 | 49.50 | 50.70 | -9.36 | -15.68% | 5 | 1,035 | 25.65% |
| META240621P00525000 | 2024-05-08 11:01AM EDT | 525.00 | 52.35 | 53.80 | 55.10 | -9.90 | -15.90% | 2 | 4,594 | 25.70% |
| META240621P00530000 | 2024-05-08 2:43PM EDT | 530.00 | 59.65 | 58.25 | 59.45 | -6.13 | -9.32% | 1 | 357 | 25.27% |
| META240621P00535000 | 2024-05-01 1:45PM EDT | 535.00 | 96.83 | 62.85 | 63.95 | 0.00 | - | 1 | 237 | 24.94% |
| META240621P00540000 | 2024-05-08 9:38AM EDT | 540.00 | 70.19 | 67.50 | 68.60 | -4.61 | -6.16% | 4 | 174 | 24.83% |
| META240621P00545000 | 2024-05-08 10:21AM EDT | 545.00 | 72.60 | 72.25 | 73.60 | -42.05 | -36.68% | 5 | 5 | 26.14% |
| META240621P00550000 | 2024-05-07 10:03AM EDT | 550.00 | 87.05 | 76.85 | 78.50 | 0.00 | - | 1 | 1 | 26.92% |
| META240621P00555000 | 2024-04-26 9:46AM EDT | 555.00 | 115.40 | 81.95 | 83.15 | 0.00 | - | 2 | 0 | 26.14% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 560.00 | 128.60 | 86.60 | 88.35 | 0.00 | - | 181 | 0 | 28.54% |
| META240621P00565000 | 2024-04-26 3:40PM EDT | 565.00 | 121.25 | 91.50 | 93.45 | 0.00 | - | 365 | 0 | 30.29% |
| META240621P00570000 | 2024-05-02 3:59PM EDT | 570.00 | 128.11 | 96.55 | 98.30 | 0.00 | - | 1 | 1 | 30.55% |
| META240621P00575000 | 2024-04-26 3:40PM EDT | 575.00 | 131.35 | 101.60 | 103.35 | 0.00 | - | 130 | 0 | 32.00% |
| META240621P00580000 | 2024-05-08 1:13PM EDT | 580.00 | 109.20 | 106.55 | 108.35 | -2.90 | -2.59% | 1 | 2 | 33.12% |
| META240621P00585000 | 2024-05-02 3:59PM EDT | 585.00 | 143.15 | 111.50 | 113.40 | 0.00 | - | 2 | 0 | 34.55% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 590.00 | 157.53 | 116.55 | 118.35 | 0.00 | - | 6 | 0 | 35.30% |
| META240621P00595000 | 2024-04-25 3:48PM EDT | 595.00 | 152.55 | 121.50 | 123.35 | 0.00 | - | 30 | 0 | 36.38% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 600.00 | 131.00 | 126.55 | 128.35 | 0.00 | - | 1 | 0 | 37.43% |
| META240621P00605000 | 2024-04-18 3:20PM EDT | 605.00 | 107.56 | 131.50 | 133.50 | 0.00 | - | - | 0 | 39.49% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 610.00 | 183.40 | 136.55 | 138.30 | 0.00 | - | 1 | 0 | 39.12% |
| META240621P00615000 | 2024-04-25 3:52PM EDT | 615.00 | 173.48 | 141.50 | 143.45 | 0.00 | - | - | 0 | 41.21% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 620.00 | 179.85 | 146.60 | 148.35 | 0.00 | - | 10 | 0 | 41.50% |
| META240621P00625000 | 2024-04-25 3:48PM EDT | 625.00 | 185.40 | 151.60 | 153.45 | 0.00 | - | 30 | 0 | 43.23% |
| META240621P00630000 | 2024-05-02 10:55AM EDT | 630.00 | 193.20 | 156.55 | 158.25 | 0.00 | - | 2 | 0 | 42.65% |
| META240621P00635000 | 2024-04-25 3:52PM EDT | 635.00 | 193.70 | 161.50 | 163.30 | 0.00 | - | 22 | 0 | 44.02% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 640.00 | 198.50 | 166.70 | 168.20 | 0.00 | - | 360 | 0 | 44.12% |
| META240621P00645000 | 2024-04-25 3:41PM EDT | 645.00 | 204.70 | 171.50 | 173.35 | 0.00 | - | 20 | 0 | 46.31% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 650.00 | 209.60 | 176.55 | 178.30 | 0.00 | - | 30 | 0 | 46.83% |
| META240621P00655000 | 2024-04-25 3:52PM EDT | 655.00 | 213.72 | 181.50 | 183.40 | 0.00 | - | 1 | 0 | 48.56% |
| META240621P00660000 | 2024-04-25 3:52PM EDT | 660.00 | 218.74 | 186.55 | 188.30 | 0.00 | - | 1 | 0 | 48.63% |
| META240621P00670000 | 2024-04-25 3:52PM EDT | 670.00 | 228.75 | 196.55 | 198.35 | 0.00 | - | 1 | 0 | 50.84% |
| META240621P00675000 | 2024-04-25 3:52PM EDT | 675.00 | 233.77 | 201.60 | 203.40 | 0.00 | - | - | 0 | 52.15% |
| META240621P00680000 | 2024-04-24 10:12AM EDT | 680.00 | 181.61 | 206.55 | 208.25 | 0.00 | - | 2 | 0 | 51.67% |
| META240621P00690000 | 2024-03-11 11:05AM EDT | 690.00 | 201.07 | 171.15 | 173.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 700.00 | 259.03 | 226.55 | 228.30 | 0.00 | - | 2 | 0 | 55.49% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 720.00 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 141.54% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 730.00 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 143.39% |
| META240621P00735000 | 2024-04-19 2:34PM EDT | 735.00 | 252.73 | 261.45 | 263.40 | 0.00 | - | 27 | 0 | 62.05% |
| META240621P00740000 | 2024-04-22 10:42AM EDT | 740.00 | 262.75 | 266.60 | 268.40 | 0.00 | - | 6 | 0 | 62.82% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 750.00 | 260.00 | 276.55 | 278.30 | 0.00 | - | 46 | 0 | 63.33% |
| META240621P00755000 | 2024-04-17 1:39PM EDT | 755.00 | 258.09 | 281.50 | 283.40 | 0.00 | - | - | 0 | 65.10% |
| META240621P00760000 | 2024-04-29 3:48PM EDT | 760.00 | 329.23 | 286.45 | 288.35 | 0.00 | - | 1 | 0 | 65.34% |
| META240621P00765000 | 2024-04-29 3:48PM EDT | 765.00 | 334.25 | 291.35 | 293.65 | 0.00 | - | 1 | 0 | 50.59% |
| META240621P00770000 | 2024-04-19 11:37AM EDT | 770.00 | 283.03 | 296.60 | 298.30 | 0.00 | - | 4 | 0 | 66.28% |
| META240621P00780000 | 2024-04-24 1:54PM EDT | 780.00 | 288.14 | 306.60 | 308.30 | 0.00 | - | 4 | 0 | 67.70% |
| META240621P00790000 | 2024-04-25 3:52PM EDT | 790.00 | 348.73 | 316.55 | 318.35 | 0.00 | - | 1 | 0 | 50.59% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 800.00 | 358.75 | 326.55 | 328.30 | 0.00 | - | 1 | 0 | 70.51% |
| META240621P00810000 | 2024-03-27 3:55PM EDT | 810.00 | 316.22 | 365.50 | 368.10 | 0.00 | - | 10 | 0 | 157.86% |
| META240621P00820000 | 2024-04-10 9:51AM EDT | 820.00 | 302.90 | 346.55 | 348.35 | 0.00 | - | - | 0 | 53.91% |
| META240621P00860000 | 2024-04-10 9:51AM EDT | 860.00 | 342.90 | 386.55 | 388.30 | 0.00 | - | - | 0 | 55.47% |
| META240621P00880000 | 2024-04-25 9:31AM EDT | 880.00 | 459.00 | 406.30 | 408.50 | 0.00 | - | - | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.