Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816C00195000 | 2024-04-18 11:17AM EDT | 195.00 | 319.30 | 279.35 | 281.75 | 0.00 | - | 1 | 50 | 100.35% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 200.00 | 246.00 | 274.45 | 276.30 | 0.00 | - | 1 | 39 | 96.59% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 210.00 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 206.86% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 285.55 | 254.40 | 257.25 | 0.00 | - | 1 | 2 | 89.69% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 230.00 | 192.63 | 244.95 | 247.40 | 0.00 | - | 1 | 21 | 86.96% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 240.00 | 195.00 | 235.20 | 237.60 | 0.00 | - | 3 | 7 | 83.59% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 196.03 | 225.35 | 227.30 | 0.00 | - | 11 | 35 | 78.89% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 260.00 | 182.26 | 215.75 | 218.00 | 0.00 | - | 11 | 27 | 77.10% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 270.00 | 174.72 | 205.95 | 208.00 | 0.00 | - | 4 | 58 | 73.38% |
| META240816C00280000 | 2024-04-29 10:46AM EDT | 280.00 | 162.25 | 196.15 | 198.55 | 0.00 | - | 6 | 26 | 70.78% |
| META240816C00290000 | 2024-05-08 1:05PM EDT | 290.00 | 186.11 | 186.65 | 188.25 | +36.22 | +24.16% | 13 | 18 | 67.19% |
| META240816C00300000 | 2024-05-08 10:13AM EDT | 300.00 | 176.83 | 176.85 | 178.60 | +8.38 | +4.97% | 1 | 62 | 64.26% |
| META240816C00305000 | 2024-04-29 11:37AM EDT | 305.00 | 132.35 | 171.65 | 174.30 | 0.00 | - | 36 | 115 | 63.15% |
| META240816C00310000 | 2024-05-07 10:42AM EDT | 310.00 | 159.65 | 166.85 | 169.55 | 0.00 | - | 2 | 17 | 61.94% |
| META240816C00315000 | 2024-04-23 9:35AM EDT | 315.00 | 182.68 | 162.40 | 164.80 | 0.00 | - | 2 | 7 | 61.21% |
| META240816C00320000 | 2024-05-07 3:14PM EDT | 320.00 | 154.13 | 157.25 | 160.00 | 0.00 | - | 1 | 16 | 59.41% |
| META240816C00325000 | 2024-05-08 10:44AM EDT | 325.00 | 156.95 | 152.60 | 155.05 | +34.40 | +28.07% | 11 | 28 | 58.09% |
| META240816C00330000 | 2024-05-08 10:44AM EDT | 330.00 | 152.05 | 147.95 | 150.15 | +30.30 | +24.89% | 11 | 59 | 56.83% |
| META240816C00335000 | 2024-05-07 9:55AM EDT | 335.00 | 136.00 | 143.10 | 145.75 | 0.00 | - | 3 | 18 | 55.92% |
| META240816C00340000 | 2024-05-07 11:32AM EDT | 340.00 | 136.58 | 138.60 | 141.15 | 0.00 | - | 1 | 53 | 55.14% |
| META240816C00345000 | 2024-05-01 10:35AM EDT | 345.00 | 102.40 | 134.50 | 135.90 | 0.00 | - | 1 | 123 | 54.03% |
| META240816C00350000 | 2024-05-06 3:09PM EDT | 350.00 | 123.00 | 129.65 | 131.20 | 0.00 | - | 3 | 329 | 52.69% |
| META240816C00355000 | 2024-05-02 10:22AM EDT | 355.00 | 93.12 | 124.50 | 126.80 | 0.00 | - | 1 | 102 | 51.33% |
| META240816C00360000 | 2024-05-08 11:05AM EDT | 360.00 | 123.05 | 120.45 | 122.10 | +9.73 | +8.59% | 10 | 140 | 50.76% |
| META240816C00365000 | 2024-05-06 11:59AM EDT | 365.00 | 105.74 | 115.55 | 117.80 | 0.00 | - | 1 | 46 | 51.79% |
| META240816C00370000 | 2024-05-08 11:24AM EDT | 370.00 | 113.27 | 111.20 | 113.75 | +12.37 | +12.26% | 2 | 87 | 51.58% |
| META240816C00375000 | 2024-05-08 2:24PM EDT | 375.00 | 107.85 | 106.75 | 109.55 | +5.80 | +5.68% | 4 | 93 | 51.02% |
| META240816C00380000 | 2024-05-08 3:45PM EDT | 380.00 | 104.00 | 103.40 | 104.10 | +3.70 | +3.69% | 3 | 403 | 48.35% |
| META240816C00385000 | 2024-05-01 9:48AM EDT | 385.00 | 67.72 | 98.95 | 99.90 | 0.00 | - | 5 | 151 | 47.73% |
| META240816C00390000 | 2024-05-07 1:29PM EDT | 390.00 | 91.65 | 94.75 | 95.70 | 0.00 | - | 2 | 108 | 47.03% |
| META240816C00395000 | 2024-05-06 3:49PM EDT | 395.00 | 84.60 | 90.70 | 91.55 | 0.00 | - | 2 | 245 | 46.34% |
| META240816C00400000 | 2024-05-08 12:13PM EDT | 400.00 | 87.80 | 86.80 | 87.30 | +5.65 | +6.88% | 60 | 1,941 | 45.45% |
| META240816C00405000 | 2024-05-07 9:40AM EDT | 405.00 | 77.00 | 82.85 | 83.30 | +1.18 | +1.56% | 1 | 25,106 | 44.84% |
| META240816C00410000 | 2024-05-07 2:24PM EDT | 410.00 | 73.40 | 78.90 | 79.50 | 0.00 | - | 4 | 470 | 44.42% |
| META240816C00415000 | 2024-05-08 3:47PM EDT | 415.00 | 76.05 | 75.15 | 75.65 | +15.70 | +26.01% | 49 | 474 | 43.85% |
| META240816C00420000 | 2024-05-08 3:24PM EDT | 420.00 | 72.06 | 71.45 | 71.95 | +3.76 | +5.51% | 30 | 841 | 43.38% |
| META240816C00425000 | 2024-05-07 2:50PM EDT | 425.00 | 63.80 | 67.60 | 68.50 | 0.00 | - | 4 | 331 | 43.13% |
| META240816C00430000 | 2024-05-08 3:29PM EDT | 430.00 | 65.09 | 64.30 | 64.85 | +4.73 | +7.84% | 14 | 912 | 42.55% |
| META240816C00435000 | 2024-05-08 3:28PM EDT | 435.00 | 61.76 | 60.95 | 61.45 | +3.96 | +6.85% | 50 | 914 | 42.17% |
| META240816C00440000 | 2024-05-08 12:37PM EDT | 440.00 | 57.20 | 57.65 | 58.20 | +3.10 | +5.73% | 42 | 735 | 41.86% |
| META240816C00445000 | 2024-05-08 12:06PM EDT | 445.00 | 55.45 | 54.45 | 54.95 | +6.51 | +13.30% | 5 | 397 | 41.45% |
| META240816C00450000 | 2024-05-08 3:33PM EDT | 450.00 | 52.40 | 51.45 | 51.85 | +3.20 | +6.50% | 78 | 1,996 | 41.11% |
| META240816C00455000 | 2024-05-08 2:41PM EDT | 455.00 | 47.85 | 48.45 | 48.90 | +2.25 | +4.93% | 13 | 1,293 | 40.84% |
| META240816C00460000 | 2024-05-08 3:48PM EDT | 460.00 | 46.20 | 45.60 | 46.05 | +3.10 | +7.19% | 21 | 1,522 | 40.57% |
| META240816C00465000 | 2024-05-08 2:38PM EDT | 465.00 | 43.10 | 42.85 | 43.20 | +2.20 | +5.38% | 25 | 339 | 40.20% |
| META240816C00470000 | 2024-05-08 3:12PM EDT | 470.00 | 40.05 | 40.25 | 40.65 | +1.73 | +4.51% | 81 | 427 | 40.04% |
| META240816C00475000 | 2024-05-08 3:49PM EDT | 475.00 | 38.20 | 37.75 | 37.90 | +2.30 | +6.41% | 114 | 447 | 39.57% |
| META240816C00480000 | 2024-05-08 3:59PM EDT | 480.00 | 35.50 | 35.30 | 35.50 | +1.80 | +5.34% | 465 | 802 | 39.37% |
| META240816C00485000 | 2024-05-08 12:39PM EDT | 485.00 | 32.60 | 33.05 | 33.20 | +1.17 | +3.72% | 33 | 467 | 39.16% |
| META240816C00490000 | 2024-05-08 3:34PM EDT | 490.00 | 31.45 | 30.85 | 31.05 | +3.30 | +11.72% | 63 | 465 | 39.01% |
| META240816C00495000 | 2024-05-08 10:59AM EDT | 495.00 | 29.84 | 28.70 | 29.05 | +1.94 | +6.95% | 5 | 919 | 38.91% |
| META240816C00500000 | 2024-05-08 3:48PM EDT | 500.00 | 27.00 | 26.75 | 27.15 | +1.55 | +6.09% | 127 | 2,408 | 38.81% |
| META240816C00510000 | 2024-05-08 2:52PM EDT | 510.00 | 23.50 | 23.15 | 23.50 | +2.00 | +9.30% | 24 | 741 | 38.49% |
| META240816C00520000 | 2024-05-08 3:52PM EDT | 520.00 | 20.09 | 19.90 | 20.20 | +2.08 | +11.55% | 29 | 1,692 | 38.16% |
| META240816C00530000 | 2024-05-08 3:04PM EDT | 530.00 | 17.15 | 17.00 | 17.35 | +1.18 | +7.39% | 52 | 873 | 37.94% |
| META240816C00540000 | 2024-05-08 3:47PM EDT | 540.00 | 14.71 | 14.50 | 14.85 | +1.19 | +8.80% | 28 | 732 | 37.76% |
| META240816C00550000 | 2024-05-08 2:51PM EDT | 550.00 | 12.52 | 12.35 | 12.65 | +0.92 | +7.93% | 38 | 1,738 | 37.58% |
| META240816C00560000 | 2024-05-08 1:11PM EDT | 560.00 | 10.25 | 10.50 | 10.80 | +0.25 | +2.50% | 8 | 991 | 37.52% |
| META240816C00570000 | 2024-05-08 2:20PM EDT | 570.00 | 9.05 | 8.90 | 9.15 | +1.01 | +12.56% | 22 | 449 | 37.40% |
| META240816C00580000 | 2024-05-08 2:58PM EDT | 580.00 | 7.65 | 7.55 | 7.80 | +0.95 | +14.18% | 6 | 528 | 37.41% |
| META240816C00590000 | 2024-05-07 11:38AM EDT | 590.00 | 6.20 | 6.40 | 6.60 | 0.00 | - | 3 | 371 | 37.37% |
| META240816C00600000 | 2024-05-08 12:25PM EDT | 600.00 | 5.52 | 5.45 | 5.60 | +0.35 | +6.77% | 30 | 772 | 37.39% |
| META240816C00610000 | 2024-05-08 9:57AM EDT | 610.00 | 4.80 | 4.55 | 4.80 | +0.61 | +14.56% | 1 | 978 | 37.54% |
| META240816C00620000 | 2024-05-08 9:53AM EDT | 620.00 | 4.02 | 3.85 | 4.10 | +0.42 | +11.67% | 2 | 225 | 37.66% |
| META240816C00630000 | 2024-05-07 12:06PM EDT | 630.00 | 3.47 | 3.35 | 3.50 | 0.00 | - | 1 | 123 | 37.78% |
| META240816C00640000 | 2024-05-08 2:37PM EDT | 640.00 | 2.83 | 2.85 | 2.96 | -0.15 | -5.03% | 6 | 149 | 37.83% |
| META240816C00650000 | 2024-05-08 1:20PM EDT | 650.00 | 2.40 | 2.41 | 2.56 | -0.06 | -2.44% | 16 | 473 | 38.06% |
| META240816C00660000 | 2024-05-08 3:42PM EDT | 660.00 | 2.17 | 2.09 | 2.22 | +0.58 | +36.48% | 39 | 118 | 38.31% |
| META240816C00670000 | 2024-05-07 2:09PM EDT | 670.00 | 1.72 | 1.79 | 1.93 | 0.00 | - | 2 | 37 | 38.57% |
| META240816C00680000 | 2024-05-07 12:44PM EDT | 680.00 | 1.60 | 1.52 | 1.67 | 0.00 | - | 1 | 77 | 38.79% |
| META240816C00690000 | 2024-05-03 11:09AM EDT | 690.00 | 1.11 | 1.32 | 1.46 | 0.00 | - | 1 | 18 | 39.06% |
| META240816C00700000 | 2024-05-08 3:59PM EDT | 700.00 | 1.24 | 1.23 | 1.25 | +0.09 | +7.83% | 135 | 233 | 39.20% |
| META240816C00710000 | 2024-05-08 3:47PM EDT | 710.00 | 1.07 | 0.99 | 1.12 | +0.02 | +1.90% | 1 | 58 | 39.61% |
| META240816C00720000 | 2024-05-08 3:48PM EDT | 720.00 | 0.96 | 0.89 | 0.96 | +0.07 | +7.87% | 8 | 51 | 39.72% |
| META240816C00730000 | 2024-05-08 3:48PM EDT | 730.00 | 0.80 | 0.78 | 0.85 | -0.03 | -3.61% | 6 | 51 | 40.04% |
| META240816C00740000 | 2024-05-06 11:30AM EDT | 740.00 | 0.70 | 0.65 | 0.78 | 0.00 | - | 1 | 160 | 40.54% |
| META240816C00750000 | 2024-05-08 2:44PM EDT | 750.00 | 0.63 | 0.57 | 0.68 | -0.01 | -1.56% | 1 | 102 | 40.74% |
| META240816C00760000 | 2024-04-29 2:54PM EDT | 760.00 | 0.46 | 0.49 | 0.62 | 0.00 | - | 10 | 85 | 41.16% |
| META240816C00770000 | 2024-05-08 1:02PM EDT | 770.00 | 0.42 | 0.44 | 0.55 | -0.08 | -16.00% | 1 | 177 | 41.43% |
| META240816C00780000 | 2024-04-30 2:33PM EDT | 780.00 | 0.33 | 0.37 | 0.50 | 0.00 | - | 2 | 13 | 41.82% |
| META240816C00790000 | 2024-05-07 11:27AM EDT | 790.00 | 0.43 | 0.32 | 0.46 | +0.04 | +10.26% | 1 | 44 | 42.26% |
| META240816C00800000 | 2024-05-03 10:08AM EDT | 800.00 | 0.32 | 0.28 | 0.41 | 0.00 | - | 3 | 94 | 42.51% |
| META240816C00810000 | 2024-03-21 10:12AM EDT | 810.00 | 2.85 | 1.18 | 1.34 | 0.00 | - | 2 | 9 | 50.60% |
| META240816C00820000 | 2024-05-07 11:27AM EDT | 820.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 1 | 49 | 43.19% |
| META240816C00830000 | 2024-05-01 11:46AM EDT | 830.00 | 0.20 | 0.18 | 0.31 | 0.00 | - | 1 | 19 | 43.51% |
| META240816C00840000 | 2024-04-24 3:54PM EDT | 840.00 | 1.03 | 0.15 | 0.29 | 0.00 | - | 1 | 24 | 43.97% |
| META240816C00850000 | 2024-05-08 12:11PM EDT | 850.00 | 0.20 | 0.20 | 0.24 | +0.01 | +5.26% | 30 | 70 | 43.80% |
| META240816C00860000 | 2024-05-06 10:18AM EDT | 860.00 | 0.09 | 0.11 | 0.24 | 0.00 | - | 3 | 14 | 44.53% |
| META240816C00870000 | 2024-05-06 9:37AM EDT | 870.00 | 0.17 | 0.09 | 0.23 | 0.00 | - | 10 | 23 | 45.07% |
| META240816C00880000 | 2024-05-02 3:29PM EDT | 880.00 | 0.12 | 0.07 | 0.21 | 0.00 | - | 2 | 11 | 45.36% |
| META240816C00890000 | 2024-03-13 12:50PM EDT | 890.00 | 1.63 | 0.86 | 1.01 | 0.00 | - | 2 | 5 | 55.23% |
| META240816C00900000 | 2024-04-24 2:45PM EDT | 900.00 | 0.48 | 0.06 | 0.18 | 0.00 | - | 122 | 172 | 46.00% |
| META240816C00910000 | 2024-05-08 1:56PM EDT | 910.00 | 0.17 | 0.06 | 0.14 | -1.18 | -87.41% | 1 | 12 | 45.51% |
| META240816C00920000 | 2024-04-26 10:03AM EDT | 920.00 | 0.13 | 0.04 | 0.16 | 0.00 | - | 25 | 32 | 46.83% |
| META240816C00930000 | 2024-05-01 2:02PM EDT | 930.00 | 0.22 | 0.01 | 0.15 | 0.00 | - | 1 | 8 | 47.17% |
| META240816C00940000 | 2024-05-06 12:52PM EDT | 940.00 | 0.05 | 0.04 | 0.14 | 0.00 | - | 5 | 52 | 47.46% |
| META240816C00950000 | 2024-05-07 9:58AM EDT | 950.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 66 | 233 | 48.15% |
| META240816C00960000 | 2024-03-28 10:08AM EDT | 960.00 | 0.44 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 48.73% |
| META240816C00970000 | 2024-05-07 1:50PM EDT | 970.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 10 | 113 | 48.63% |
| META240816C00980000 | 2024-05-06 3:22PM EDT | 980.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 25 | 26 | 49.22% |
| META240816C00990000 | 2024-04-30 10:49AM EDT | 990.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 187 | 227 | 49.41% |
| META240816C01000000 | 2024-05-07 10:59AM EDT | 1,000.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 415 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00195000 | 2024-04-29 10:25AM EDT | 195.00 | 0.22 | 0.05 | 0.17 | 0.00 | - | 5 | 110 | 62.99% |
| META240816P00200000 | 2024-05-08 9:58AM EDT | 200.00 | 0.12 | 0.07 | 0.16 | -0.01 | -7.69% | 5 | 292 | 61.52% |
| META240816P00210000 | 2024-05-01 3:00PM EDT | 210.00 | 0.26 | 0.08 | 0.22 | 0.00 | - | 9 | 49 | 59.96% |
| META240816P00220000 | 2024-05-08 10:03AM EDT | 220.00 | 0.26 | 0.14 | 0.23 | 0.00 | - | 1 | 740 | 58.06% |
| META240816P00230000 | 2024-05-07 11:56AM EDT | 230.00 | 0.24 | 0.16 | 0.25 | 0.00 | - | 1 | 139 | 55.57% |
| META240816P00240000 | 2024-05-08 10:34AM EDT | 240.00 | 0.30 | 0.21 | 0.35 | -0.10 | -25.00% | 2 | 68 | 54.54% |
| META240816P00250000 | 2024-05-08 11:04AM EDT | 250.00 | 0.37 | 0.35 | 0.41 | -0.19 | -33.93% | 1 | 693 | 53.56% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 260.00 | 0.39 | 0.38 | 0.46 | -0.56 | -58.95% | 16 | 213 | 51.22% |
| META240816P00270000 | 2024-05-03 11:09AM EDT | 270.00 | 0.71 | 0.44 | 0.58 | 0.00 | - | 1 | 117 | 50.54% |
| META240816P00280000 | 2024-05-06 11:34AM EDT | 280.00 | 0.77 | 0.58 | 0.70 | 0.00 | - | 19 | 187 | 48.95% |
| META240816P00290000 | 2024-05-06 9:47AM EDT | 290.00 | 0.94 | 0.72 | 0.84 | 0.00 | - | 1 | 166 | 47.36% |
| META240816P00300000 | 2024-05-08 10:41AM EDT | 300.00 | 0.94 | 0.94 | 0.98 | -0.05 | -5.05% | 10 | 214 | 45.62% |
| META240816P00305000 | 2024-05-08 10:18AM EDT | 305.00 | 1.01 | 0.99 | 1.10 | -0.05 | -4.72% | 1 | 111 | 45.06% |
| META240816P00310000 | 2024-05-07 12:15PM EDT | 310.00 | 1.19 | 1.09 | 1.24 | 0.00 | - | 12 | 100 | 44.54% |
| META240816P00315000 | 2024-05-08 11:10AM EDT | 315.00 | 1.27 | 1.23 | 1.36 | -0.08 | -5.93% | 11 | 61 | 43.82% |
| META240816P00320000 | 2024-05-08 11:11AM EDT | 320.00 | 1.39 | 1.40 | 1.50 | -0.17 | -10.90% | 28 | 282 | 43.16% |
| META240816P00325000 | 2024-05-07 11:42AM EDT | 325.00 | 1.69 | 1.52 | 1.69 | 0.00 | - | 1 | 149 | 42.69% |
| META240816P00330000 | 2024-05-08 10:35AM EDT | 330.00 | 1.82 | 1.76 | 1.85 | -0.09 | -4.71% | 20 | 950 | 41.98% |
| META240816P00335000 | 2024-05-08 11:18AM EDT | 335.00 | 1.97 | 1.91 | 2.10 | -0.20 | -9.22% | 1 | 124 | 41.60% |
| META240816P00340000 | 2024-05-08 1:24PM EDT | 340.00 | 2.33 | 2.21 | 2.30 | -0.12 | -4.90% | 51 | 158 | 40.92% |
| META240816P00345000 | 2024-05-08 3:18PM EDT | 345.00 | 2.54 | 2.46 | 2.58 | -0.57 | -18.33% | 5 | 246 | 40.47% |
| META240816P00350000 | 2024-05-08 1:06PM EDT | 350.00 | 2.91 | 2.79 | 2.89 | -0.21 | -6.73% | 3 | 448 | 40.03% |
| META240816P00355000 | 2024-05-08 2:47PM EDT | 355.00 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 6 | 120 | 39.64% |
| META240816P00360000 | 2024-05-08 3:19PM EDT | 360.00 | 3.55 | 3.50 | 3.60 | -0.35 | -8.97% | 6 | 511 | 39.12% |
| META240816P00365000 | 2024-05-08 3:18PM EDT | 365.00 | 4.00 | 3.90 | 4.10 | -0.22 | -5.21% | 7 | 636 | 38.91% |
| META240816P00370000 | 2024-05-08 12:41PM EDT | 370.00 | 4.60 | 4.40 | 4.55 | -0.45 | -8.91% | 4 | 578 | 38.45% |
| META240816P00375000 | 2024-05-08 2:55PM EDT | 375.00 | 5.04 | 4.95 | 5.10 | -0.51 | -9.19% | 3 | 434 | 38.12% |
| META240816P00380000 | 2024-05-08 12:43PM EDT | 380.00 | 5.79 | 5.55 | 5.70 | -0.40 | -6.46% | 6 | 2,996 | 37.78% |
| META240816P00385000 | 2024-05-08 1:30PM EDT | 385.00 | 6.45 | 6.15 | 6.35 | -0.15 | -2.27% | 9 | 319 | 37.43% |
| META240816P00390000 | 2024-05-08 11:34AM EDT | 390.00 | 7.10 | 6.90 | 7.10 | -0.60 | -7.79% | 17 | 353 | 37.16% |
| META240816P00395000 | 2024-05-08 12:12PM EDT | 395.00 | 7.70 | 7.65 | 7.90 | -0.90 | -10.47% | 17 | 834 | 36.86% |
| META240816P00400000 | 2024-05-08 1:59PM EDT | 400.00 | 8.74 | 8.55 | 8.75 | -0.56 | -6.02% | 70 | 1,998 | 36.52% |
| META240816P00405000 | 2024-05-08 2:45PM EDT | 405.00 | 9.79 | 9.50 | 9.75 | -0.61 | -5.87% | 4 | 431 | 36.30% |
| META240816P00410000 | 2024-05-08 10:02AM EDT | 410.00 | 10.97 | 10.55 | 10.80 | -0.86 | -7.27% | 2 | 686 | 36.04% |
| META240816P00415000 | 2024-05-07 3:46PM EDT | 415.00 | 11.89 | 11.65 | 11.95 | -1.21 | -9.24% | 5 | 812 | 35.79% |
| META240816P00420000 | 2024-05-08 12:55PM EDT | 420.00 | 13.60 | 12.90 | 13.15 | -1.02 | -6.98% | 11 | 1,585 | 35.50% |
| META240816P00425000 | 2024-05-08 2:14PM EDT | 425.00 | 14.60 | 14.25 | 14.50 | -1.00 | -6.41% | 36 | 876 | 35.28% |
| META240816P00430000 | 2024-05-08 2:43PM EDT | 430.00 | 16.05 | 15.65 | 15.95 | -1.75 | -9.83% | 36 | 712 | 35.06% |
| META240816P00435000 | 2024-05-08 11:55AM EDT | 435.00 | 17.45 | 17.25 | 17.50 | -1.10 | -5.93% | 12 | 467 | 34.84% |
| META240816P00440000 | 2024-05-08 3:32PM EDT | 440.00 | 18.77 | 18.80 | 19.15 | -1.78 | -8.66% | 37 | 3,164 | 34.61% |
| META240816P00445000 | 2024-05-08 3:32PM EDT | 445.00 | 20.47 | 20.60 | 20.90 | -1.33 | -6.10% | 23 | 903 | 34.38% |
| META240816P00450000 | 2024-05-08 3:29PM EDT | 450.00 | 22.55 | 22.40 | 22.75 | -1.40 | -5.85% | 29 | 812 | 34.13% |
| META240816P00455000 | 2024-05-08 2:47PM EDT | 455.00 | 24.84 | 24.40 | 24.75 | -1.74 | -6.55% | 11 | 416 | 33.92% |
| META240816P00460000 | 2024-05-08 3:40PM EDT | 460.00 | 26.57 | 26.45 | 26.85 | -2.07 | -7.23% | 73 | 475 | 33.70% |
| META240816P00465000 | 2024-05-08 2:58PM EDT | 465.00 | 29.25 | 28.75 | 29.05 | -1.63 | -5.28% | 4 | 459 | 33.46% |
| META240816P00470000 | 2024-05-08 2:34PM EDT | 470.00 | 31.70 | 31.05 | 31.40 | -1.83 | -5.46% | 231 | 503 | 33.26% |
| META240816P00475000 | 2024-05-08 3:58PM EDT | 475.00 | 33.45 | 33.55 | 33.85 | -2.35 | -6.56% | 25 | 801 | 33.03% |
| META240816P00480000 | 2024-05-08 3:57PM EDT | 480.00 | 36.05 | 36.15 | 36.40 | -3.90 | -9.76% | 209 | 370 | 32.79% |
| META240816P00485000 | 2024-05-08 2:43PM EDT | 485.00 | 39.35 | 38.80 | 39.10 | -3.42 | -8.00% | 2 | 766 | 32.58% |
| META240816P00490000 | 2024-05-08 12:11PM EDT | 490.00 | 41.55 | 41.60 | 41.85 | -1.00 | -2.35% | 6 | 691 | 32.30% |
| META240816P00495000 | 2024-05-08 11:06AM EDT | 495.00 | 43.55 | 44.30 | 44.80 | -6.09 | -12.27% | 9 | 1,362 | 32.10% |
| META240816P00500000 | 2024-05-08 11:34AM EDT | 500.00 | 47.46 | 47.35 | 47.90 | -3.91 | -7.61% | 1 | 605 | 31.93% |
| META240816P00510000 | 2024-05-08 2:47PM EDT | 510.00 | 54.35 | 53.35 | 54.25 | -4.04 | -6.92% | 5 | 508 | 31.40% |
| META240816P00520000 | 2024-05-08 3:29PM EDT | 520.00 | 60.32 | 59.85 | 61.15 | -21.30 | -26.10% | 1 | 628 | 30.97% |
| META240816P00530000 | 2024-05-08 2:49PM EDT | 530.00 | 68.30 | 67.55 | 68.45 | -28.10 | -29.15% | 2 | 663 | 30.51% |
| META240816P00540000 | 2024-05-08 3:29PM EDT | 540.00 | 75.17 | 74.90 | 76.20 | -8.04 | -9.66% | 1 | 198 | 30.12% |
| META240816P00550000 | 2024-05-06 11:37AM EDT | 550.00 | 94.36 | 82.90 | 84.40 | 0.00 | - | 9 | 236 | 29.87% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 560.00 | 79.35 | 91.10 | 92.85 | 0.00 | - | 3 | 55 | 29.52% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 570.00 | 101.85 | 99.65 | 101.75 | 0.00 | - | 1 | 59 | 29.50% |
| META240816P00580000 | 2024-04-30 10:22AM EDT | 580.00 | 145.11 | 108.65 | 110.65 | 0.00 | - | 2 | 19 | 29.04% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 590.00 | 118.17 | 117.40 | 119.65 | 0.00 | - | 1 | 0 | 28.21% |
| META240816P00600000 | 2024-04-25 2:18PM EDT | 600.00 | 155.99 | 127.10 | 128.75 | 0.00 | - | 6 | 1 | 26.83% |
| META240816P00610000 | 2024-04-26 10:21AM EDT | 610.00 | 175.00 | 136.35 | 139.10 | 0.00 | - | 1 | 0 | 29.57% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 620.00 | 134.85 | 146.00 | 149.10 | 0.00 | - | - | 0 | 31.02% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 640.00 | 202.50 | 166.00 | 168.75 | 0.00 | - | 10 | 0 | 32.39% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 650.00 | 208.50 | 175.95 | 178.70 | 0.00 | - | 130 | 0 | 33.47% |
| META240816P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 166.70 | 185.95 | 188.65 | 0.00 | - | - | 0 | 34.51% |
| META240816P00670000 | 2024-03-08 10:30AM EDT | 670.00 | 160.50 | 145.80 | 149.20 | 0.00 | - | 1 | 1 | 0.00% |
| META240816P00680000 | 2024-03-26 3:35PM EDT | 680.00 | 181.72 | 236.50 | 241.00 | 0.00 | - | 2 | 0 | 87.89% |
| META240816P00690000 | 2024-04-17 1:45PM EDT | 690.00 | 194.90 | 216.05 | 218.75 | 0.00 | - | - | 0 | 38.64% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 700.00 | 208.75 | 226.40 | 228.30 | 0.00 | - | 2 | 0 | 37.29% |
| META240816P00710000 | 2024-04-17 1:46PM EDT | 710.00 | 214.64 | 236.00 | 239.10 | 0.00 | - | - | 0 | 42.59% |
| META240816P00770000 | 2024-04-17 1:39PM EDT | 770.00 | 273.34 | 295.95 | 299.05 | 0.00 | - | 2 | 0 | 48.93% |
| META240816P00780000 | 2024-04-30 10:22AM EDT | 780.00 | 344.87 | 306.00 | 309.05 | 0.00 | - | 2 | 0 | 49.95% |
| META240816P00800000 | 2024-04-23 10:01AM EDT | 800.00 | 308.19 | 326.30 | 328.45 | 0.00 | - | 2 | 0 | 48.45% |
| META240816P00820000 | 2024-04-17 1:46PM EDT | 820.00 | 325.30 | 345.95 | 349.05 | 0.00 | - | - | 0 | 53.88% |
| META240816P00860000 | 2024-03-21 3:32PM EDT | 860.00 | 351.28 | 377.65 | 380.35 | 0.00 | - | - | 0 | 0.00% |
| META240816P01000000 | 2024-03-21 3:34PM EDT | 1,000.00 | 491.28 | 517.65 | 520.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.