Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117C00005000 | 2024-05-01 12:33PM EDT | 5.00 | 431.08 | 466.30 | 469.55 | 0.00 | - | 1 | 607 | 266.41% |
| META250117C00010000 | 2024-04-24 2:54PM EDT | 10.00 | 480.03 | 461.35 | 464.60 | 0.00 | - | 70 | 202 | 217.77% |
| META250117C00015000 | 2024-02-20 3:52PM EDT | 15.00 | 455.15 | 490.60 | 494.50 | 0.00 | - | 150 | 0 | 0.00% |
| META250117C00020000 | 2024-02-20 3:52PM EDT | 20.00 | 450.20 | 485.65 | 489.55 | 0.00 | - | 100 | 7 | 0.00% |
| META250117C00025000 | 2023-12-29 3:33PM EDT | 25.00 | 329.54 | 375.00 | 379.35 | 0.00 | - | 17 | 144 | 0.00% |
| META250117C00030000 | 2024-02-26 4:43PM EDT | 30.00 | 453.50 | 461.50 | 466.00 | 0.00 | - | 6 | 1,133 | 403.59% |
| META250117C00035000 | 2023-11-10 3:23PM EDT | 35.00 | 294.54 | 297.50 | 301.90 | 0.00 | - | 60 | 6 | 0.00% |
| META250117C00040000 | 2024-03-07 12:50PM EDT | 40.00 | 473.94 | 485.35 | 489.55 | 0.00 | - | 1 | 89 | 0.00% |
| META250117C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 445.08 | 427.35 | 430.40 | 0.00 | - | 1 | 64 | 143.80% |
| META250117C00050000 | 2024-04-12 11:56AM EDT | 50.00 | 466.95 | 422.55 | 425.40 | 0.00 | - | 1 | 1,430 | 138.45% |
| META250117C00055000 | 2024-02-06 4:25PM EDT | 55.00 | 401.13 | 456.00 | 460.50 | 0.00 | - | 1 | 67 | 391.46% |
| META250117C00060000 | 2024-02-27 3:54PM EDT | 60.00 | 428.93 | 425.20 | 429.00 | 0.00 | - | 1 | 104 | 216.04% |
| META250117C00065000 | 2024-05-07 12:06PM EDT | 65.00 | 407.11 | 408.00 | 411.10 | 0.00 | - | 3 | 69 | 128.38% |
| META250117C00070000 | 2024-04-26 12:16PM EDT | 70.00 | 370.62 | 403.30 | 406.30 | 0.00 | - | 1 | 194 | 125.95% |
| META250117C00075000 | 2024-04-19 10:40AM EDT | 75.00 | 413.08 | 398.30 | 401.40 | 0.00 | - | 1 | 274 | 121.75% |
| META250117C00080000 | 2024-03-19 2:58PM EDT | 80.00 | 415.66 | 421.20 | 425.70 | 0.00 | - | 1 | 312 | 244.59% |
| META250117C00085000 | 2024-02-05 2:57PM EDT | 85.00 | 378.70 | 414.40 | 418.95 | 0.00 | - | 1 | 370 | 228.19% |
| META250117C00090000 | 2024-04-19 3:43PM EDT | 90.00 | 387.25 | 383.90 | 386.85 | 0.00 | - | 2 | 449 | 113.70% |
| META250117C00095000 | 2024-04-29 10:32AM EDT | 95.00 | 344.01 | 379.10 | 382.20 | 0.00 | - | 1 | 755 | 111.94% |
| META250117C00100000 | 2024-04-22 1:23PM EDT | 100.00 | 383.50 | 374.40 | 377.40 | 0.00 | - | 1 | 3,361 | 110.02% |
| META250117C00105000 | 2024-05-07 1:43PM EDT | 105.00 | 366.50 | 369.70 | 372.80 | 0.00 | - | 1 | 289 | 108.73% |
| META250117C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 389.67 | 364.70 | 367.70 | 0.00 | - | 1 | 752 | 105.15% |
| META250117C00115000 | 2024-04-23 3:30PM EDT | 115.00 | 384.92 | 360.10 | 363.30 | 0.00 | - | 1 | 736 | 104.72% |
| META250117C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 316.00 | 355.15 | 358.05 | 0.00 | - | 3 | 873 | 101.17% |
| META250117C00125000 | 2024-04-30 3:33PM EDT | 125.00 | 312.60 | 350.45 | 353.60 | 0.00 | - | 1 | 743 | 100.34% |
| META250117C00130000 | 2024-04-19 3:25PM EDT | 130.00 | 353.50 | 345.40 | 348.65 | 0.00 | - | 1 | 1,426 | 97.52% |
| META250117C00135000 | 2024-05-03 3:41PM EDT | 135.00 | 321.40 | 340.80 | 344.10 | 0.00 | - | 5 | 983 | 96.68% |
| META250117C00140000 | 2024-04-30 2:01PM EDT | 140.00 | 296.93 | 336.25 | 339.15 | 0.00 | - | 550 | 2,570 | 95.06% |
| META250117C00145000 | 2024-04-30 11:55AM EDT | 145.00 | 296.50 | 331.40 | 334.55 | 0.00 | - | 1 | 364 | 93.57% |
| META250117C00150000 | 2024-05-07 2:26PM EDT | 150.00 | 320.55 | 326.70 | 329.60 | 0.00 | - | 150 | 7,215 | 91.73% |
| META250117C00155000 | 2024-04-29 3:36PM EDT | 155.00 | 280.00 | 321.90 | 324.85 | 0.00 | - | 3 | 1,206 | 90.11% |
| META250117C00160000 | 2024-05-03 3:05PM EDT | 160.00 | 298.14 | 317.00 | 319.95 | 0.00 | - | 19 | 2,139 | 88.10% |
| META250117C00165000 | 2024-05-06 9:35AM EDT | 165.00 | 297.45 | 312.20 | 315.40 | 0.00 | - | 1 | 4,348 | 86.89% |
| META250117C00170000 | 2024-04-25 1:12PM EDT | 170.00 | 275.63 | 307.65 | 310.30 | 0.00 | - | 8 | 646 | 85.21% |
| META250117C00175000 | 2024-05-06 1:31PM EDT | 175.00 | 291.25 | 302.95 | 305.90 | 0.00 | - | 4 | 672 | 84.39% |
| META250117C00180000 | 2024-04-26 11:13AM EDT | 180.00 | 266.14 | 298.10 | 301.10 | 0.00 | - | 2 | 631 | 82.76% |
| META250117C00185000 | 2024-05-06 12:04PM EDT | 185.00 | 280.74 | 293.10 | 296.20 | 0.00 | - | 2 | 463 | 80.80% |
| META250117C00190000 | 2024-05-07 12:48PM EDT | 190.00 | 286.25 | 288.55 | 291.25 | 0.00 | - | 1 | 725 | 79.45% |
| META250117C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 255.00 | 283.90 | 286.95 | 0.00 | - | 8 | 515 | 78.82% |
| META250117C00200000 | 2024-05-06 1:34PM EDT | 200.00 | 267.35 | 279.25 | 282.15 | 0.00 | - | 3 | 3,540 | 77.54% |
| META250117C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 236.01 | 269.70 | 272.50 | 0.00 | - | 1 | 2,094 | 74.66% |
| META250117C00220000 | 2024-05-08 10:26AM EDT | 220.00 | 262.69 | 260.15 | 262.90 | +41.21 | +18.61% | 1 | 2,049 | 71.93% |
| META250117C00230000 | 2024-04-29 3:18PM EDT | 230.00 | 209.89 | 250.85 | 253.65 | 0.00 | - | 2 | 2,033 | 69.88% |
| META250117C00240000 | 2024-05-08 10:26AM EDT | 240.00 | 243.00 | 241.40 | 244.15 | +6.00 | +2.53% | 3 | 2,762 | 67.45% |
| META250117C00250000 | 2024-05-08 10:16AM EDT | 250.00 | 232.50 | 232.10 | 235.00 | +15.50 | +7.14% | 1 | 13,423 | 65.50% |
| META250117C00260000 | 2024-05-03 3:36PM EDT | 260.00 | 204.00 | 223.05 | 225.90 | 0.00 | - | 15 | 3,115 | 63.79% |
| META250117C00270000 | 2024-04-25 10:08AM EDT | 270.00 | 178.50 | 213.95 | 216.55 | 0.00 | - | 1 | 1,179 | 61.81% |
| META250117C00280000 | 2024-05-08 12:53PM EDT | 280.00 | 204.00 | 204.80 | 207.50 | +29.85 | +17.14% | 91 | 1,575 | 60.00% |
| META250117C00290000 | 2024-05-07 10:24AM EDT | 290.00 | 187.55 | 195.85 | 198.35 | 0.00 | - | 18 | 1,484 | 58.24% |
| META250117C00300000 | 2024-05-07 12:16PM EDT | 300.00 | 185.00 | 187.65 | 188.40 | 0.00 | - | 14 | 6,065 | 56.42% |
| META250117C00310000 | 2024-05-06 1:17PM EDT | 310.00 | 165.98 | 178.30 | 179.75 | 0.00 | - | 5 | 5,523 | 54.66% |
| META250117C00320000 | 2024-05-08 1:34PM EDT | 320.00 | 169.35 | 169.75 | 171.55 | +17.17 | +11.28% | 1 | 15,938 | 53.60% |
| META250117C00330000 | 2024-05-02 10:10AM EDT | 330.00 | 127.15 | 161.45 | 162.80 | 0.00 | - | 50 | 10,889 | 52.27% |
| META250117C00340000 | 2024-05-06 1:49PM EDT | 340.00 | 141.48 | 153.00 | 154.15 | 0.00 | - | 2 | 1,339 | 50.83% |
| META250117C00350000 | 2024-05-06 3:01PM EDT | 350.00 | 143.00 | 144.90 | 145.80 | +5.90 | +4.30% | 1 | 10,229 | 50.09% |
| META250117C00360000 | 2024-05-06 11:36AM EDT | 360.00 | 126.03 | 136.95 | 137.55 | 0.00 | - | 8 | 2,099 | 48.77% |
| META250117C00370000 | 2024-05-07 10:54AM EDT | 370.00 | 123.50 | 129.30 | 129.90 | 0.00 | - | 14 | 886 | 47.90% |
| META250117C00380000 | 2024-05-08 11:13AM EDT | 380.00 | 123.30 | 121.80 | 122.45 | +7.15 | +6.16% | 1 | 8,702 | 47.08% |
| META250117C00390000 | 2024-05-07 3:54PM EDT | 390.00 | 111.05 | 114.15 | 114.85 | 0.00 | - | 2 | 3,008 | 46.01% |
| META250117C00395000 | 2024-05-08 10:32AM EDT | 395.00 | 110.62 | 110.50 | 111.40 | +3.62 | +3.38% | 2 | 1,150 | 45.71% |
| META250117C00400000 | 2024-05-08 2:16PM EDT | 400.00 | 107.55 | 107.35 | 108.00 | +2.80 | +2.67% | 17 | 12,288 | 45.41% |
| META250117C00405000 | 2024-05-07 11:04AM EDT | 405.00 | 106.12 | 103.70 | 104.40 | +7.66 | +7.78% | 4 | 912 | 44.92% |
| META250117C00410000 | 2024-05-08 10:47AM EDT | 410.00 | 102.79 | 100.55 | 101.25 | +3.59 | +3.62% | 4 | 2,046 | 44.74% |
| META250117C00415000 | 2024-05-08 10:47AM EDT | 415.00 | 99.28 | 97.05 | 97.60 | +5.78 | +6.18% | 12 | 1,029 | 44.15% |
| META250117C00420000 | 2024-05-08 10:47AM EDT | 420.00 | 96.01 | 94.05 | 94.60 | +7.19 | +8.10% | 46 | 7,770 | 44.01% |
| META250117C00425000 | 2024-05-08 9:38AM EDT | 425.00 | 87.55 | 90.80 | 91.30 | +1.75 | +2.04% | 2 | 574 | 43.61% |
| META250117C00430000 | 2024-05-08 10:05AM EDT | 430.00 | 87.95 | 87.75 | 88.25 | +4.95 | +5.96% | 63 | 993 | 43.36% |
| META250117C00435000 | 2024-05-08 11:30AM EDT | 435.00 | 84.70 | 84.75 | 85.30 | +4.45 | +5.55% | 22 | 1,211 | 43.13% |
| META250117C00440000 | 2024-05-08 1:47PM EDT | 440.00 | 81.55 | 81.55 | 82.35 | +3.29 | +4.20% | 75 | 775 | 42.87% |
| META250117C00445000 | 2024-05-08 12:39PM EDT | 445.00 | 78.01 | 78.65 | 79.15 | +3.61 | +4.85% | 5 | 543 | 42.40% |
| META250117C00450000 | 2024-05-08 3:02PM EDT | 450.00 | 75.87 | 75.80 | 76.65 | +4.19 | +5.85% | 94 | 5,440 | 42.37% |
| META250117C00455000 | 2024-05-08 2:49PM EDT | 455.00 | 72.90 | 73.15 | 73.85 | +4.18 | +6.08% | 3 | 668 | 42.10% |
| META250117C00460000 | 2024-05-08 1:35PM EDT | 460.00 | 69.93 | 70.35 | 71.15 | +1.73 | +2.54% | 6 | 1,599 | 41.86% |
| META250117C00465000 | 2024-05-08 10:02AM EDT | 465.00 | 67.94 | 67.80 | 68.45 | +4.16 | +6.52% | 1 | 451 | 41.58% |
| META250117C00470000 | 2024-05-08 12:21PM EDT | 470.00 | 65.60 | 65.35 | 65.70 | +2.70 | +4.29% | 4 | 969 | 41.23% |
| META250117C00475000 | 2024-05-08 1:59PM EDT | 475.00 | 62.67 | 62.80 | 63.45 | +1.49 | +2.44% | 24 | 1,066 | 41.17% |
| META250117C00480000 | 2024-05-08 2:31PM EDT | 480.00 | 59.77 | 60.45 | 61.05 | +1.17 | +2.00% | 12 | 3,107 | 40.98% |
| META250117C00485000 | 2024-05-08 2:44PM EDT | 485.00 | 57.53 | 57.95 | 58.45 | +2.09 | +3.77% | 7 | 663 | 40.62% |
| META250117C00490000 | 2024-05-08 3:22PM EDT | 490.00 | 56.10 | 55.75 | 56.35 | +2.20 | +4.08% | 20 | 2,042 | 40.55% |
| META250117C00495000 | 2024-05-08 3:36PM EDT | 495.00 | 53.60 | 53.50 | 53.90 | +2.34 | +4.56% | 12 | 413 | 40.22% |
| META250117C00500000 | 2024-05-08 3:32PM EDT | 500.00 | 52.10 | 51.40 | 51.75 | +2.94 | +5.98% | 86 | 14,096 | 40.04% |
| META250117C00505000 | 2024-05-08 11:05AM EDT | 505.00 | 50.25 | 49.25 | 49.75 | +5.40 | +12.04% | 2 | 616 | 39.92% |
| META250117C00510000 | 2024-05-08 9:39AM EDT | 510.00 | 45.93 | 47.35 | 47.60 | +0.93 | +2.07% | 1 | 1,690 | 39.67% |
| META250117C00515000 | 2024-05-07 10:23AM EDT | 515.00 | 40.70 | 45.35 | 45.75 | 0.00 | - | 2 | 367 | 39.57% |
| META250117C00520000 | 2024-05-08 1:50PM EDT | 520.00 | 43.36 | 43.40 | 43.80 | +3.16 | +7.86% | 81 | 1,001 | 39.38% |
| META250117C00525000 | 2024-05-08 3:35PM EDT | 525.00 | 41.75 | 41.65 | 42.00 | +2.95 | +7.60% | 12 | 933 | 39.25% |
| META250117C00530000 | 2024-05-08 1:08PM EDT | 530.00 | 39.10 | 39.70 | 40.25 | +1.50 | +3.99% | 9 | 1,193 | 39.12% |
| META250117C00535000 | 2024-05-07 3:31PM EDT | 535.00 | 38.19 | 38.00 | 38.40 | +2.14 | +5.94% | 1 | 288 | 38.88% |
| META250117C00540000 | 2024-05-08 2:59PM EDT | 540.00 | 36.36 | 36.50 | 36.90 | +0.86 | +2.42% | 9 | 483 | 38.84% |
| META250117C00545000 | 2024-05-08 2:44PM EDT | 545.00 | 34.50 | 34.95 | 35.30 | +7.30 | +26.84% | 7 | 375 | 38.70% |
| META250117C00550000 | 2024-05-08 2:08PM EDT | 550.00 | 33.25 | 33.40 | 33.60 | +1.45 | +4.56% | 101 | 10,226 | 38.47% |
| META250117C00555000 | 2024-05-08 10:47AM EDT | 555.00 | 33.00 | 31.90 | 32.30 | +2.40 | +7.84% | 3 | 378 | 38.46% |
| META250117C00560000 | 2024-05-08 2:59PM EDT | 560.00 | 30.40 | 30.30 | 30.90 | +1.30 | +4.47% | 3 | 461 | 38.36% |
| META250117C00570000 | 2024-05-08 3:19PM EDT | 570.00 | 27.95 | 27.75 | 28.20 | +2.15 | +8.33% | 5 | 700 | 38.12% |
| META250117C00580000 | 2024-05-08 2:59PM EDT | 580.00 | 25.32 | 25.35 | 25.65 | +0.85 | +3.47% | 106 | 1,268 | 37.87% |
| META250117C00590000 | 2024-05-08 9:47AM EDT | 590.00 | 23.40 | 23.15 | 23.45 | +1.25 | +5.64% | 1 | 875 | 37.74% |
| META250117C00600000 | 2024-05-08 2:59PM EDT | 600.00 | 21.02 | 21.05 | 21.30 | +1.27 | +6.43% | 227 | 7,347 | 37.53% |
| META250117C00610000 | 2024-05-08 1:48PM EDT | 610.00 | 19.05 | 19.15 | 19.45 | +1.13 | +6.31% | 118 | 689 | 37.42% |
| META250117C00620000 | 2024-05-08 1:31PM EDT | 620.00 | 17.00 | 17.45 | 17.70 | +0.65 | +3.98% | 2 | 1,701 | 37.29% |
| META250117C00630000 | 2024-05-08 12:44PM EDT | 630.00 | 15.49 | 15.85 | 16.10 | +1.69 | +12.25% | 50 | 847 | 37.17% |
| META250117C00640000 | 2024-05-08 12:19PM EDT | 640.00 | 14.54 | 14.40 | 14.65 | +1.77 | +13.86% | 5 | 1,033 | 37.08% |
| META250117C00650000 | 2024-05-08 12:35PM EDT | 650.00 | 12.98 | 13.05 | 13.35 | +0.98 | +8.17% | 5 | 5,187 | 37.01% |
| META250117C00660000 | 2024-05-08 10:42AM EDT | 660.00 | 12.40 | 11.85 | 12.20 | +1.50 | +13.76% | 1 | 524 | 36.99% |
| META250117C00670000 | 2024-05-06 2:27PM EDT | 670.00 | 9.17 | 10.80 | 11.05 | 0.00 | - | 2 | 375 | 36.88% |
| META250117C00680000 | 2024-05-08 12:19PM EDT | 680.00 | 9.96 | 9.85 | 10.10 | +1.26 | +14.48% | 4 | 2,963 | 36.88% |
| META250117C00690000 | 2024-05-08 12:44PM EDT | 690.00 | 8.75 | 8.95 | 9.25 | +1.35 | +18.24% | 80 | 445 | 36.90% |
| META250117C00700000 | 2024-05-08 3:26PM EDT | 700.00 | 8.30 | 8.20 | 8.40 | +0.85 | +11.41% | 12 | 3,442 | 36.84% |
| META250117C00710000 | 2024-05-08 1:11PM EDT | 710.00 | 7.25 | 7.30 | 7.70 | +0.45 | +6.62% | 2 | 1,581 | 36.88% |
| META250117C00720000 | 2024-05-07 1:36PM EDT | 720.00 | 6.50 | 6.75 | 7.00 | 0.00 | - | 4 | 1,586 | 36.84% |
| META250117C00730000 | 2024-05-06 1:31PM EDT | 730.00 | 5.00 | 6.20 | 6.45 | 0.00 | - | 1 | 474 | 36.93% |
| META250117C00740000 | 2024-05-07 10:49AM EDT | 740.00 | 5.85 | 5.65 | 5.90 | +0.80 | +15.84% | 1 | 38 | 36.95% |
| META250117C00750000 | 2024-05-08 3:16PM EDT | 750.00 | 5.25 | 5.15 | 5.40 | +0.60 | +12.90% | 115 | 431 | 36.97% |
| META250117C00760000 | 2024-05-08 9:42AM EDT | 760.00 | 4.80 | 4.70 | 4.95 | +0.32 | +7.14% | 2 | 279 | 37.01% |
| META250117C00770000 | 2024-05-06 3:17PM EDT | 770.00 | 3.85 | 4.35 | 4.55 | 0.00 | - | 7 | 166 | 37.07% |
| META250117C00780000 | 2024-05-03 1:01PM EDT | 780.00 | 3.05 | 3.95 | 4.20 | 0.00 | - | 2 | 66 | 37.16% |
| META250117C00790000 | 2024-05-08 9:40AM EDT | 790.00 | 3.60 | 3.65 | 3.85 | +0.35 | +10.77% | 1 | 75 | 37.19% |
| META250117C00800000 | 2024-05-08 12:35PM EDT | 800.00 | 3.25 | 3.35 | 3.55 | +0.20 | +6.56% | 8 | 674 | 37.27% |
| META250117C00810000 | 2024-05-02 9:38AM EDT | 810.00 | 2.25 | 3.10 | 3.25 | 0.00 | - | 2 | 268 | 37.29% |
| META250117C00820000 | 2024-05-07 1:35PM EDT | 820.00 | 2.78 | 2.87 | 2.99 | 0.00 | - | 7 | 122 | 37.35% |
| META250117C00830000 | 2024-05-07 11:58AM EDT | 830.00 | 2.65 | 2.65 | 2.80 | 0.00 | - | 2 | 36 | 37.52% |
| META250117C00840000 | 2024-04-29 10:17AM EDT | 840.00 | 1.80 | 2.40 | 2.59 | 0.00 | - | 1 | 33 | 37.60% |
| META250117C00850000 | 2024-05-03 10:23AM EDT | 850.00 | 1.80 | 2.25 | 2.37 | 0.00 | - | 1 | 55 | 37.62% |
| META250117C00860000 | 2024-05-06 10:41AM EDT | 860.00 | 1.71 | 2.05 | 2.22 | 0.00 | - | 16 | 14 | 37.78% |
| META250117C00870000 | 2024-05-03 10:46AM EDT | 870.00 | 1.70 | 1.90 | 2.06 | 0.00 | - | 1 | 93 | 37.87% |
| META250117C00880000 | 2024-05-08 9:44AM EDT | 880.00 | 1.82 | 1.77 | 1.89 | +0.05 | +2.82% | 20 | 129 | 37.89% |
| META250117C00890000 | 2024-05-01 2:51PM EDT | 890.00 | 1.44 | 1.62 | 1.78 | 0.00 | - | 2 | 52 | 38.07% |
| META250117C00900000 | 2024-05-08 12:31PM EDT | 900.00 | 1.58 | 1.53 | 1.64 | +0.18 | +12.86% | 13 | 286 | 38.11% |
| META250117C00910000 | 2024-05-07 10:49AM EDT | 910.00 | 1.30 | 1.40 | 1.53 | 0.00 | - | 2 | 130 | 38.22% |
| META250117C00920000 | 2024-05-06 2:40PM EDT | 920.00 | 1.16 | 1.30 | 1.43 | 0.00 | - | 9 | 59 | 38.34% |
| META250117C00930000 | 2024-05-06 10:40AM EDT | 930.00 | 1.02 | 1.21 | 1.36 | 0.00 | - | 10 | 75 | 38.55% |
| META250117C00940000 | 2024-05-07 11:49AM EDT | 940.00 | 1.17 | 1.12 | 1.25 | 0.00 | - | 1 | 41 | 38.56% |
| META250117C00950000 | 2024-05-08 1:59PM EDT | 950.00 | 1.09 | 1.06 | 1.17 | +0.05 | +4.81% | 8 | 823 | 38.67% |
| META250117C00960000 | 2024-05-06 10:40AM EDT | 960.00 | 0.84 | 0.96 | 1.05 | 0.00 | - | 6 | 16 | 38.56% |
| META250117C00970000 | 2024-05-07 11:37AM EDT | 970.00 | 0.90 | 0.90 | 1.02 | 0.00 | - | 2 | 20 | 38.87% |
| META250117C00980000 | 2024-05-08 10:56AM EDT | 980.00 | 0.88 | 0.83 | 0.96 | +0.07 | +8.64% | 1 | 4 | 38.99% |
| META250117C00990000 | 2024-05-06 3:55PM EDT | 990.00 | 0.81 | 0.77 | 0.91 | 0.00 | - | 9 | 19 | 39.16% |
| META250117C01000000 | 2024-05-08 12:43PM EDT | 1,000.00 | 0.81 | 0.77 | 0.85 | -0.01 | -1.22% | 2 | 953 | 39.23% |
| META250117C01010000 | 2024-05-03 10:44AM EDT | 1,010.00 | 0.63 | 0.66 | 0.81 | 0.00 | - | 2 | 31 | 39.42% |
| META250117C01020000 | 2024-04-29 11:58AM EDT | 1,020.00 | 0.53 | 0.61 | 0.78 | 0.00 | - | 17 | 27 | 39.65% |
| META250117C01030000 | 2024-05-08 3:27PM EDT | 1,030.00 | 0.66 | 0.68 | 0.70 | +0.06 | +10.00% | 74 | 974 | 39.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117P00005000 | 2024-04-04 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,465 | 162.50% |
| META250117P00010000 | 2024-02-20 11:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 2,557 | 134.38% |
| META250117P00015000 | 2024-04-05 1:40PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 2,638 | 118.75% |
| META250117P00020000 | 2024-03-11 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 50.00% |
| META250117P00025000 | 2024-04-30 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 695 | 100.00% |
| META250117P00030000 | 2024-05-02 9:59AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,639 | 98.44% |
| META250117P00035000 | 2024-05-02 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 865 | 92.97% |
| META250117P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,318 | 87.50% |
| META250117P00045000 | 2024-05-03 10:32AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 84.38% |
| META250117P00050000 | 2024-05-07 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,430 | 79.69% |
| META250117P00055000 | 2024-05-07 1:28PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 320 | 76.56% |
| META250117P00060000 | 2024-05-07 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,255 | 73.44% |
| META250117P00065000 | 2024-05-07 1:27PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 945 | 70.31% |
| META250117P00070000 | 2024-05-07 1:27PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 510 | 70.31% |
| META250117P00075000 | 2024-05-07 1:27PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 865 | 65.63% |
| META250117P00080000 | 2024-05-08 2:19PM EDT | 80.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 32 | 1,431 | 68.75% |
| META250117P00085000 | 2024-04-10 3:47PM EDT | 85.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 897 | 72.07% |
| META250117P00090000 | 2024-05-01 1:48PM EDT | 90.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 50 | 1,341 | 70.90% |
| META250117P00095000 | 2024-04-30 9:56AM EDT | 95.00 | 0.17 | 0.03 | 0.16 | 0.00 | - | 400 | 778 | 68.95% |
| META250117P00100000 | 2024-05-07 10:49AM EDT | 100.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 4,714 | 65.63% |
| META250117P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 0.18 | 0.06 | 0.19 | 0.00 | - | 2 | 1,304 | 66.50% |
| META250117P00110000 | 2024-04-25 10:58AM EDT | 110.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 33 | 2,659 | 65.04% |
| META250117P00115000 | 2024-05-06 1:36PM EDT | 115.00 | 0.16 | 0.11 | 0.23 | 0.00 | - | 75 | 1,064 | 64.65% |
| META250117P00120000 | 2024-05-07 12:32PM EDT | 120.00 | 0.16 | 0.15 | 0.23 | 0.00 | - | 213 | 5,219 | 63.48% |
| META250117P00125000 | 2024-04-25 10:51AM EDT | 125.00 | 0.35 | 0.12 | 0.27 | 0.00 | - | 1 | 1,263 | 61.82% |
| META250117P00130000 | 2024-05-06 10:46AM EDT | 130.00 | 0.23 | 0.09 | 0.29 | 0.00 | - | 1 | 2,208 | 59.86% |
| META250117P00135000 | 2024-04-25 10:53AM EDT | 135.00 | 0.50 | 0.16 | 0.32 | 0.00 | - | 1 | 1,675 | 59.77% |
| META250117P00140000 | 2024-04-30 2:04PM EDT | 140.00 | 0.36 | 0.18 | 0.35 | 0.00 | - | 600 | 3,342 | 58.74% |
| META250117P00145000 | 2024-04-29 3:39PM EDT | 145.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 22 | 1,503 | 57.86% |
| META250117P00150000 | 2024-05-08 2:56PM EDT | 150.00 | 0.28 | 0.26 | 0.35 | -0.02 | -6.67% | 4 | 5,719 | 56.49% |
| META250117P00155000 | 2024-05-07 3:38PM EDT | 155.00 | 0.36 | 0.27 | 0.45 | 0.00 | - | 9 | 2,802 | 56.06% |
| META250117P00160000 | 2024-05-08 12:06PM EDT | 160.00 | 0.39 | 0.31 | 0.49 | -0.01 | -2.50% | 1 | 3,395 | 55.27% |
| META250117P00165000 | 2024-05-06 10:08AM EDT | 165.00 | 0.53 | 0.35 | 0.54 | 0.00 | - | 3 | 2,055 | 54.52% |
| META250117P00170000 | 2024-04-29 10:30AM EDT | 170.00 | 0.49 | 0.40 | 0.59 | -0.33 | -40.24% | 20 | 1,321 | 53.81% |
| META250117P00175000 | 2024-04-29 1:14PM EDT | 175.00 | 0.93 | 0.44 | 0.64 | 0.00 | - | 1 | 786 | 52.98% |
| META250117P00180000 | 2024-05-08 11:33AM EDT | 180.00 | 0.57 | 0.51 | 0.68 | -0.13 | -18.57% | 2 | 1,536 | 52.27% |
| META250117P00185000 | 2024-05-01 11:35AM EDT | 185.00 | 0.99 | 0.57 | 0.75 | 0.00 | - | 10 | 914 | 51.61% |
| META250117P00190000 | 2024-05-07 2:23PM EDT | 190.00 | 0.74 | 0.63 | 0.82 | 0.00 | - | 1 | 1,460 | 50.93% |
| META250117P00195000 | 2024-05-06 3:52PM EDT | 195.00 | 0.89 | 0.71 | 0.89 | 0.00 | - | 5 | 2,095 | 50.29% |
| META250117P00200000 | 2024-05-08 3:33PM EDT | 200.00 | 0.86 | 0.81 | 0.93 | -0.05 | -5.15% | 4 | 6,871 | 50.09% |
| META250117P00210000 | 2024-05-02 9:42AM EDT | 210.00 | 1.61 | 0.96 | 1.13 | 0.00 | - | 2 | 3,145 | 48.95% |
| META250117P00220000 | 2024-05-08 2:18PM EDT | 220.00 | 1.24 | 1.20 | 1.30 | -0.04 | -3.12% | 7 | 2,646 | 47.47% |
| META250117P00230000 | 2024-05-08 2:18PM EDT | 230.00 | 1.48 | 1.42 | 1.53 | -0.05 | -3.27% | 3 | 3,058 | 46.24% |
| META250117P00240000 | 2024-05-06 2:09PM EDT | 240.00 | 1.93 | 1.71 | 1.80 | 0.00 | - | 13 | 1,972 | 45.09% |
| META250117P00250000 | 2024-05-07 11:36AM EDT | 250.00 | 2.06 | 2.02 | 2.13 | -0.08 | -3.74% | 1 | 13,130 | 44.05% |
| META250117P00260000 | 2024-05-08 11:34AM EDT | 260.00 | 2.46 | 2.38 | 2.51 | -0.08 | -3.15% | 2 | 5,115 | 43.04% |
| META250117P00270000 | 2024-05-08 2:42PM EDT | 270.00 | 2.93 | 2.83 | 2.96 | -0.37 | -11.21% | 22 | 6,179 | 42.11% |
| META250117P00280000 | 2024-05-08 1:12PM EDT | 280.00 | 3.48 | 3.30 | 3.50 | -0.22 | -5.95% | 2 | 2,688 | 41.27% |
| META250117P00290000 | 2024-05-07 11:59AM EDT | 290.00 | 4.05 | 3.90 | 4.10 | 0.00 | - | 4 | 1,670 | 40.39% |
| META250117P00300000 | 2024-05-08 3:15PM EDT | 300.00 | 4.76 | 4.65 | 4.85 | -0.24 | -4.80% | 11 | 6,083 | 39.68% |
| META250117P00310000 | 2024-05-07 9:32AM EDT | 310.00 | 5.90 | 5.45 | 5.65 | 0.00 | - | 1 | 1,671 | 38.88% |
| META250117P00320000 | 2024-05-08 3:21PM EDT | 320.00 | 6.55 | 6.40 | 6.65 | -0.55 | -7.75% | 2 | 3,587 | 38.25% |
| META250117P00330000 | 2024-05-08 12:35PM EDT | 330.00 | 7.75 | 7.50 | 7.75 | -0.25 | -3.12% | 8 | 8,052 | 37.57% |
| META250117P00340000 | 2024-05-06 3:45PM EDT | 340.00 | 9.80 | 8.75 | 9.05 | 0.00 | - | 4 | 1,306 | 36.98% |
| META250117P00350000 | 2024-05-08 2:16PM EDT | 350.00 | 10.40 | 10.25 | 10.50 | -0.60 | -5.45% | 25 | 4,648 | 36.39% |
| META250117P00360000 | 2024-05-08 12:10PM EDT | 360.00 | 12.20 | 11.90 | 12.15 | -0.60 | -4.69% | 2 | 1,787 | 35.83% |
| META250117P00370000 | 2024-05-08 12:35PM EDT | 370.00 | 14.15 | 13.75 | 14.05 | -0.08 | -0.56% | 12 | 1,020 | 35.34% |
| META250117P00380000 | 2024-05-08 3:31PM EDT | 380.00 | 15.90 | 15.85 | 16.05 | -1.12 | -6.58% | 70 | 2,657 | 34.75% |
| META250117P00390000 | 2024-05-08 3:14PM EDT | 390.00 | 18.55 | 18.25 | 18.35 | -1.40 | -7.02% | 17 | 917 | 34.24% |
| META250117P00395000 | 2024-05-08 11:34AM EDT | 395.00 | 19.80 | 19.55 | 19.90 | -0.75 | -3.65% | 4 | 565 | 34.25% |
| META250117P00400000 | 2024-05-08 3:35PM EDT | 400.00 | 20.96 | 20.85 | 21.10 | -1.19 | -5.37% | 290 | 5,014 | 33.91% |
| META250117P00405000 | 2024-05-07 10:45AM EDT | 405.00 | 24.35 | 22.30 | 22.65 | 0.00 | - | 13 | 1,878 | 33.81% |
| META250117P00410000 | 2024-05-08 2:56PM EDT | 410.00 | 24.18 | 23.75 | 24.00 | -0.27 | -1.10% | 5 | 1,354 | 33.49% |
| META250117P00415000 | 2024-05-07 12:05PM EDT | 415.00 | 26.05 | 25.25 | 25.65 | 0.00 | - | 13 | 785 | 33.36% |
| META250117P00420000 | 2024-05-08 2:44PM EDT | 420.00 | 27.45 | 26.90 | 27.10 | -0.50 | -1.79% | 7 | 1,741 | 33.02% |
| META250117P00425000 | 2024-05-08 2:01PM EDT | 425.00 | 28.95 | 28.55 | 29.00 | -0.25 | -0.86% | 3 | 388 | 32.97% |
| META250117P00430000 | 2024-05-08 10:52AM EDT | 430.00 | 30.05 | 30.30 | 30.75 | -1.00 | -3.22% | 3 | 586 | 32.75% |
| META250117P00435000 | 2024-05-07 10:14AM EDT | 435.00 | 35.40 | 32.15 | 32.70 | 0.00 | - | 13 | 837 | 32.62% |
| META250117P00440000 | 2024-05-07 12:37PM EDT | 440.00 | 35.23 | 34.05 | 34.55 | 0.00 | - | 13 | 648 | 32.38% |
| META250117P00445000 | 2024-05-08 9:44AM EDT | 445.00 | 37.01 | 36.05 | 36.50 | -1.26 | -3.29% | 4 | 367 | 32.15% |
| META250117P00450000 | 2024-05-08 12:44PM EDT | 450.00 | 39.20 | 38.10 | 38.60 | -0.76 | -1.90% | 3 | 6,510 | 31.97% |
| META250117P00455000 | 2024-05-08 1:59PM EDT | 455.00 | 40.75 | 40.25 | 40.75 | -2.25 | -5.23% | 1 | 279 | 31.78% |
| META250117P00460000 | 2024-05-08 12:44PM EDT | 460.00 | 43.64 | 42.45 | 43.00 | -0.86 | -1.93% | 11 | 1,137 | 31.60% |
| META250117P00465000 | 2024-05-08 9:44AM EDT | 465.00 | 45.71 | 44.75 | 45.20 | -2.07 | -4.33% | 4 | 293 | 31.34% |
| META250117P00470000 | 2024-05-08 2:44PM EDT | 470.00 | 47.85 | 47.05 | 47.60 | -1.85 | -3.72% | 5 | 834 | 31.16% |
| META250117P00475000 | 2024-05-07 12:10PM EDT | 475.00 | 50.60 | 49.50 | 50.05 | 0.00 | - | 41 | 459 | 30.96% |
| META250117P00480000 | 2024-05-08 11:28AM EDT | 480.00 | 52.20 | 52.00 | 52.50 | -3.40 | -6.12% | 5 | 1,014 | 30.71% |
| META250117P00485000 | 2024-05-08 2:50PM EDT | 485.00 | 55.55 | 54.60 | 55.05 | -2.02 | -3.51% | 7 | 1,384 | 30.48% |
| META250117P00490000 | 2024-05-08 1:50PM EDT | 490.00 | 57.87 | 57.40 | 57.75 | -1.83 | -3.07% | 101 | 2,173 | 30.29% |
| META250117P00495000 | 2024-05-08 10:26AM EDT | 495.00 | 60.45 | 60.10 | 60.45 | -2.10 | -3.36% | 2 | 280 | 30.06% |
| META250117P00500000 | 2024-05-08 2:13PM EDT | 500.00 | 63.40 | 62.80 | 63.25 | -2.51 | -3.81% | 126 | 1,844 | 29.83% |
| META250117P00505000 | 2024-05-07 1:43PM EDT | 505.00 | 68.25 | 65.70 | 66.15 | 0.00 | - | 8 | 368 | 29.63% |
| META250117P00510000 | 2024-05-08 12:41PM EDT | 510.00 | 70.00 | 68.75 | 69.05 | -1.40 | -1.96% | 6 | 1,610 | 29.37% |
| META250117P00515000 | 2024-04-19 2:58PM EDT | 515.00 | 76.00 | 71.65 | 72.25 | 0.00 | - | 1 | 404 | 29.25% |
| META250117P00520000 | 2024-05-08 1:50PM EDT | 520.00 | 75.32 | 74.75 | 75.50 | -13.28 | -14.99% | 71 | 499 | 29.12% |
| META250117P00525000 | 2024-05-01 2:47PM EDT | 525.00 | 95.70 | 77.50 | 78.75 | 0.00 | - | 1 | 1,033 | 28.94% |
| META250117P00530000 | 2024-05-07 2:08PM EDT | 530.00 | 85.44 | 80.80 | 82.10 | 0.00 | - | 1 | 221 | 28.78% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 535.00 | 81.25 | 84.10 | 85.10 | 0.00 | - | 1 | 129 | 28.33% |
| META250117P00540000 | 2024-05-06 12:10PM EDT | 540.00 | 97.55 | 87.35 | 88.50 | 0.00 | - | 12 | 143 | 28.10% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 545.00 | 84.20 | 90.75 | 92.00 | 0.00 | - | 20 | 132 | 27.88% |
| META250117P00550000 | 2024-05-07 3:04PM EDT | 550.00 | 98.70 | 94.30 | 95.80 | 0.00 | - | 1 | 265 | 27.84% |
| META250117P00555000 | 2024-04-30 1:50PM EDT | 555.00 | 129.34 | 97.80 | 99.15 | 0.00 | - | 1 | 46 | 27.40% |
| META250117P00560000 | 2024-04-30 1:50PM EDT | 560.00 | 133.34 | 101.55 | 103.10 | 0.00 | - | 1 | 94 | 27.37% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 570.00 | 143.19 | 108.95 | 110.40 | 0.00 | - | 20 | 140 | 26.67% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 580.00 | 148.54 | 116.50 | 118.20 | 0.00 | - | 2 | 84 | 26.15% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 590.00 | 158.00 | 124.75 | 126.35 | 0.00 | - | 2 | 13 | 25.70% |
| META250117P00600000 | 2024-05-01 12:12PM EDT | 600.00 | 165.60 | 132.75 | 134.60 | 0.00 | - | 1 | 268 | 25.10% |
| META250117P00610000 | 2024-05-08 10:46AM EDT | 610.00 | 140.80 | 141.15 | 143.00 | -15.73 | -10.05% | 2 | 6 | 24.37% |
| META250117P00620000 | 2024-05-08 11:33AM EDT | 620.00 | 150.89 | 149.55 | 152.40 | -1.91 | -1.25% | 3 | 5 | 24.66% |
| META250117P00630000 | 2024-05-08 11:33AM EDT | 630.00 | 159.71 | 158.80 | 161.05 | -20.69 | -11.47% | 1 | 13 | 23.70% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 640.00 | 206.42 | 167.50 | 169.45 | 0.00 | - | 1 | 0 | 21.64% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 650.00 | 168.63 | 177.40 | 179.55 | 0.00 | - | 1 | 0 | 22.72% |
| META250117P00660000 | 2024-04-25 12:53PM EDT | 660.00 | 223.37 | 186.10 | 189.00 | 0.00 | - | 3 | 0 | 22.19% |
| META250117P00680000 | 2024-04-04 1:46PM EDT | 680.00 | 164.55 | 226.00 | 229.70 | 0.00 | - | 1 | 0 | 47.94% |
| META250117P00690000 | 2024-04-19 10:49AM EDT | 690.00 | 203.85 | 215.60 | 218.50 | 0.00 | - | 3 | 0 | 22.86% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 700.00 | 218.62 | 225.75 | 228.90 | 0.00 | - | 3 | 0 | 24.94% |
| META250117P00710000 | 2024-04-24 2:43PM EDT | 710.00 | 222.82 | 235.80 | 238.25 | 0.00 | - | 2 | 0 | 23.18% |
| META250117P00720000 | 2024-04-24 9:36AM EDT | 720.00 | 218.90 | 245.85 | 248.35 | 0.00 | - | 1 | 0 | 24.30% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 730.00 | 241.14 | 255.65 | 258.40 | 0.00 | - | 2 | 0 | 25.18% |
| META250117P00750000 | 2024-05-07 12:01PM EDT | 750.00 | 278.80 | 275.40 | 278.40 | 0.00 | - | 1 | 0 | 26.46% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 800.00 | 300.95 | 325.40 | 328.40 | 0.00 | - | 1 | 0 | 29.47% |
| META250117P00880000 | 2024-03-11 9:30AM EDT | 880.00 | 384.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00900000 | 2024-03-11 9:30AM EDT | 900.00 | 404.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00910000 | 2024-03-11 9:30AM EDT | 910.00 | 414.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00920000 | 2024-02-05 11:01AM EDT | 920.00 | 458.88 | 419.65 | 423.85 | 0.00 | - | - | 0 | 0.00% |
| META250117P00930000 | 2024-02-23 12:06PM EDT | 930.00 | 446.90 | 418.35 | 422.80 | 0.00 | - | 10 | 0 | 0.00% |
| META250117P00940000 | 2024-03-11 9:30AM EDT | 940.00 | 444.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00950000 | 2024-03-11 9:30AM EDT | 950.00 | 454.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P01000000 | 2024-05-02 9:34AM EDT | 1,000.00 | 561.90 | 525.45 | 528.65 | 0.00 | - | 4 | 0 | 40.82% |
| META250117P01010000 | 2024-04-16 10:11AM EDT | 1,010.00 | 505.65 | 535.20 | 538.40 | 0.00 | - | 5 | 0 | 39.91% |
| META250117P01020000 | 2024-05-08 9:46AM EDT | 1,020.00 | 547.95 | 545.45 | 548.65 | -13.30 | -2.37% | 5 | 0 | 41.70% |
| META250117P01030000 | 2024-04-26 9:57AM EDT | 1,030.00 | 585.70 | 555.30 | 558.60 | 0.00 | - | 20 | 0 | 41.87% |
© 2024 Yahoo. All rights reserved.