Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816C00195000 | 2024-06-13 9:45AM EDT | 195.00 | 312.72 | 310.55 | 312.10 | 0.00 | - | 1 | 53 | 127.64% |
| META240816C00200000 | 2024-06-13 9:51AM EDT | 200.00 | 308.34 | 305.40 | 307.45 | 0.00 | - | 6 | 34 | 125.56% |
| META240816C00210000 | 2024-05-31 12:25PM EDT | 210.00 | 247.47 | 295.55 | 297.40 | 0.00 | - | 1 | 17 | 120.00% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 285.55 | 253.35 | 255.55 | 0.00 | - | 1 | 2 | 0.00% |
| META240816C00230000 | 2024-06-03 1:40PM EDT | 230.00 | 247.62 | 275.75 | 277.80 | 0.00 | - | 1 | 21 | 111.28% |
| META240816C00240000 | 2024-06-14 11:18AM EDT | 240.00 | 265.70 | 265.90 | 267.80 | +0.92 | +0.35% | 1 | 14 | 106.48% |
| META240816C00245000 | 2024-06-13 3:12PM EDT | 245.00 | 262.24 | 260.95 | 262.80 | 0.00 | - | 1 | 2 | 104.05% |
| META240816C00250000 | 2024-05-30 3:45PM EDT | 250.00 | 255.20 | 256.00 | 257.90 | +36.00 | +16.42% | 5 | 36 | 102.03% |
| META240816C00260000 | 2024-06-13 3:27PM EDT | 260.00 | 247.19 | 246.10 | 248.00 | 0.00 | - | 23 | 30 | 97.71% |
| META240816C00270000 | 2024-06-13 3:27PM EDT | 270.00 | 237.23 | 236.40 | 237.95 | 0.00 | - | 2 | 56 | 93.66% |
| META240816C00280000 | 2024-06-13 3:31PM EDT | 280.00 | 227.28 | 226.40 | 228.35 | 0.00 | - | 5 | 27 | 90.15% |
| META240816C00285000 | 2024-06-13 2:40PM EDT | 285.00 | 222.77 | 221.45 | 223.55 | 0.00 | - | 3 | 3 | 88.55% |
| META240816C00290000 | 2024-06-13 3:35PM EDT | 290.00 | 217.55 | 216.55 | 218.45 | 0.00 | - | 10 | 21 | 86.24% |
| META240816C00295000 | 2024-06-13 2:38PM EDT | 295.00 | 212.34 | 210.70 | 213.50 | 0.00 | - | 2 | 2 | 81.73% |
| META240816C00300000 | 2024-06-13 3:34PM EDT | 300.00 | 207.79 | 206.80 | 208.45 | 0.00 | - | 4 | 67 | 82.41% |
| META240816C00305000 | 2024-06-13 3:38PM EDT | 305.00 | 202.80 | 201.90 | 203.60 | -0.20 | -0.10% | 2 | 99 | 80.84% |
| META240816C00310000 | 2024-06-14 9:33AM EDT | 310.00 | 199.30 | 197.00 | 198.60 | +1.11 | +0.56% | 10 | 26 | 78.89% |
| META240816C00315000 | 2024-06-11 3:59PM EDT | 315.00 | 196.00 | 192.00 | 194.05 | 0.00 | - | 2 | 17 | 77.78% |
| META240816C00320000 | 2024-06-13 2:38PM EDT | 320.00 | 188.58 | 187.10 | 189.10 | 0.00 | - | 2 | 27 | 75.97% |
| META240816C00325000 | 2024-06-13 2:39PM EDT | 325.00 | 183.52 | 182.20 | 183.95 | 0.00 | - | 4 | 28 | 73.72% |
| META240816C00330000 | 2024-06-13 3:18PM EDT | 330.00 | 178.31 | 177.50 | 178.85 | 0.00 | - | 4 | 109 | 72.05% |
| META240816C00335000 | 2024-05-31 10:27AM EDT | 335.00 | 126.55 | 171.60 | 174.55 | 0.00 | - | 3 | 15 | 69.54% |
| META240816C00340000 | 2024-06-10 11:25AM EDT | 340.00 | 163.40 | 167.75 | 169.25 | 0.00 | - | 1 | 54 | 69.20% |
| META240816C00345000 | 2024-06-12 3:29PM EDT | 345.00 | 165.59 | 162.90 | 164.30 | 0.00 | - | 2 | 128 | 67.52% |
| META240816C00350000 | 2024-06-12 9:56AM EDT | 350.00 | 160.96 | 158.15 | 159.50 | 0.00 | - | 1 | 338 | 66.30% |
| META240816C00355000 | 2024-06-11 2:32PM EDT | 355.00 | 155.00 | 153.25 | 154.65 | 0.00 | - | 2 | 103 | 64.69% |
| META240816C00360000 | 2024-06-14 11:43AM EDT | 360.00 | 146.98 | 148.50 | 149.85 | -2.12 | -1.42% | 1 | 244 | 63.42% |
| META240816C00365000 | 2024-06-14 11:56AM EDT | 365.00 | 141.99 | 143.55 | 145.25 | -0.87 | -0.61% | 1 | 53 | 62.12% |
| META240816C00370000 | 2024-06-13 12:29PM EDT | 370.00 | 136.78 | 138.90 | 140.25 | 0.00 | - | 1 | 89 | 60.64% |
| META240816C00375000 | 2024-06-10 3:09PM EDT | 375.00 | 131.32 | 134.20 | 135.65 | 0.00 | - | 1 | 122 | 59.67% |
| META240816C00380000 | 2024-06-12 9:33AM EDT | 380.00 | 137.00 | 129.60 | 130.85 | 0.00 | - | 1 | 420 | 58.50% |
| META240816C00385000 | 2024-06-12 1:12PM EDT | 385.00 | 130.05 | 125.10 | 126.20 | 0.00 | - | 1 | 206 | 57.62% |
| META240816C00390000 | 2024-06-14 11:44AM EDT | 390.00 | 118.38 | 120.15 | 121.45 | -2.91 | -2.40% | 1 | 281 | 55.97% |
| META240816C00395000 | 2024-06-12 2:00PM EDT | 395.00 | 120.10 | 115.55 | 116.85 | 0.00 | - | 1 | 301 | 54.94% |
| META240816C00400000 | 2024-06-13 11:45AM EDT | 400.00 | 111.50 | 111.10 | 112.15 | 0.00 | - | 3 | 1,349 | 53.91% |
| META240816C00405000 | 2024-06-14 12:30PM EDT | 405.00 | 104.89 | 106.35 | 107.75 | -2.16 | -2.02% | 1 | 6,809 | 52.83% |
| META240816C00410000 | 2024-06-13 9:41AM EDT | 410.00 | 105.03 | 102.15 | 103.10 | 0.00 | - | 2 | 516 | 52.01% |
| META240816C00415000 | 2024-06-13 12:33PM EDT | 415.00 | 96.65 | 97.95 | 98.85 | +0.30 | +0.31% | 2 | 589 | 51.54% |
| META240816C00420000 | 2024-06-14 1:39PM EDT | 420.00 | 93.55 | 93.60 | 94.05 | -0.50 | -0.53% | 30 | 893 | 50.26% |
| META240816C00425000 | 2024-06-14 12:21PM EDT | 425.00 | 88.00 | 89.35 | 89.75 | -1.85 | -2.06% | 4 | 333 | 49.89% |
| META240816C00430000 | 2024-06-14 10:24AM EDT | 430.00 | 85.30 | 85.15 | 85.55 | -0.44 | -0.51% | 4 | 873 | 49.17% |
| META240816C00435000 | 2024-06-14 1:02PM EDT | 435.00 | 80.35 | 81.00 | 81.45 | -0.15 | -0.19% | 17 | 847 | 48.53% |
| META240816C00440000 | 2024-06-14 9:55AM EDT | 440.00 | 78.78 | 76.90 | 77.40 | +1.53 | +1.98% | 4 | 22,430 | 47.87% |
| META240816C00445000 | 2024-06-13 1:00PM EDT | 445.00 | 72.85 | 72.95 | 73.45 | 0.00 | - | 15 | 339 | 47.28% |
| META240816C00450000 | 2024-06-14 11:43AM EDT | 450.00 | 68.00 | 69.10 | 69.60 | -1.24 | -1.79% | 18 | 1,797 | 46.73% |
| META240816C00455000 | 2024-06-14 12:22PM EDT | 455.00 | 64.45 | 65.40 | 65.85 | -2.40 | -3.59% | 18 | 1,205 | 46.21% |
| META240816C00460000 | 2024-06-14 12:26PM EDT | 460.00 | 60.35 | 61.70 | 62.15 | -0.65 | -1.07% | 21 | 1,615 | 45.65% |
| META240816C00465000 | 2024-06-14 3:48PM EDT | 465.00 | 57.99 | 58.20 | 58.65 | -0.82 | -1.39% | 11 | 763 | 45.26% |
| META240816C00470000 | 2024-06-14 2:08PM EDT | 470.00 | 54.15 | 54.80 | 55.20 | -0.85 | -1.55% | 13 | 812 | 44.81% |
| META240816C00475000 | 2024-06-13 3:53PM EDT | 475.00 | 51.76 | 51.45 | 51.90 | -0.04 | -0.08% | 4 | 834 | 44.44% |
| META240816C00480000 | 2024-06-14 1:39PM EDT | 480.00 | 48.50 | 48.30 | 48.70 | +0.60 | +1.25% | 68 | 1,346 | 44.06% |
| META240816C00485000 | 2024-06-14 3:55PM EDT | 485.00 | 44.62 | 45.20 | 45.65 | -1.16 | -2.53% | 9 | 880 | 43.75% |
| META240816C00490000 | 2024-06-14 2:19PM EDT | 490.00 | 42.07 | 42.30 | 42.70 | -0.43 | -1.01% | 16 | 709 | 43.43% |
| META240816C00495000 | 2024-06-14 2:46PM EDT | 495.00 | 39.27 | 39.45 | 39.90 | -0.38 | -0.96% | 6 | 1,021 | 43.17% |
| META240816C00500000 | 2024-06-14 3:34PM EDT | 500.00 | 36.52 | 36.80 | 37.20 | -0.53 | -1.43% | 231 | 7,106 | 42.89% |
| META240816C00505000 | 2024-06-14 3:41PM EDT | 505.00 | 33.35 | 34.25 | 34.50 | -1.08 | -3.14% | 163 | 467 | 42.48% |
| META240816C00510000 | 2024-06-14 3:43PM EDT | 510.00 | 31.55 | 31.80 | 32.10 | -0.46 | -1.44% | 63 | 2,133 | 42.30% |
| META240816C00515000 | 2024-06-14 3:57PM EDT | 515.00 | 29.25 | 29.50 | 29.75 | -0.42 | -1.42% | 27 | 293 | 42.04% |
| META240816C00520000 | 2024-06-14 2:52PM EDT | 520.00 | 27.40 | 27.30 | 27.60 | -0.20 | -0.72% | 72 | 2,193 | 41.90% |
| META240816C00525000 | 2024-06-14 3:45PM EDT | 525.00 | 25.05 | 25.20 | 25.55 | -0.35 | -1.38% | 28 | 400 | 41.74% |
| META240816C00530000 | 2024-06-14 3:54PM EDT | 530.00 | 22.70 | 23.30 | 23.55 | -0.85 | -3.61% | 27 | 1,315 | 41.51% |
| META240816C00535000 | 2024-06-14 3:54PM EDT | 535.00 | 20.90 | 21.40 | 21.70 | -0.52 | -2.43% | 14 | 284 | 41.34% |
| META240816C00540000 | 2024-06-14 3:54PM EDT | 540.00 | 19.20 | 19.70 | 20.00 | -0.65 | -3.27% | 32 | 3,909 | 41.22% |
| META240816C00545000 | 2024-06-14 11:01AM EDT | 545.00 | 17.73 | 18.05 | 18.35 | -0.42 | -2.31% | 4 | 111 | 41.03% |
| META240816C00550000 | 2024-06-14 3:48PM EDT | 550.00 | 16.66 | 16.55 | 16.85 | +0.16 | +0.97% | 38 | 3,252 | 40.92% |
| META240816C00555000 | 2024-06-14 11:01AM EDT | 555.00 | 15.25 | 15.15 | 15.40 | -0.25 | -1.61% | 8 | 410 | 40.74% |
| META240816C00560000 | 2024-06-14 3:26PM EDT | 560.00 | 13.78 | 13.85 | 14.10 | -0.24 | -1.71% | 45 | 1,026 | 40.64% |
| META240816C00565000 | 2024-06-14 11:59AM EDT | 565.00 | 12.35 | 12.65 | 12.90 | -0.45 | -3.52% | 7 | 216 | 40.56% |
| META240816C00570000 | 2024-06-14 11:04AM EDT | 570.00 | 11.60 | 11.55 | 11.80 | +0.05 | +0.43% | 8 | 957 | 40.51% |
| META240816C00575000 | 2024-06-14 2:55PM EDT | 575.00 | 10.45 | 10.50 | 10.75 | -0.21 | -1.97% | 7 | 602 | 40.41% |
| META240816C00580000 | 2024-06-14 2:17PM EDT | 580.00 | 9.35 | 9.60 | 9.80 | -0.15 | -1.58% | 33 | 1,067 | 40.35% |
| META240816C00585000 | 2024-06-14 3:05PM EDT | 585.00 | 8.60 | 8.75 | 8.95 | -0.27 | -3.04% | 17 | 203 | 40.34% |
| META240816C00590000 | 2024-06-14 3:02PM EDT | 590.00 | 7.90 | 7.95 | 8.15 | -0.25 | -3.07% | 11 | 606 | 40.31% |
| META240816C00595000 | 2024-06-14 12:11PM EDT | 595.00 | 7.17 | 7.20 | 7.40 | +0.06 | +0.84% | 5 | 36 | 40.26% |
| META240816C00600000 | 2024-06-14 3:48PM EDT | 600.00 | 6.60 | 6.55 | 6.70 | -0.11 | -1.64% | 414 | 2,507 | 40.18% |
| META240816C00605000 | 2024-06-14 11:01AM EDT | 605.00 | 6.10 | 5.95 | 6.10 | -0.10 | -1.61% | 6 | 118 | 40.20% |
| META240816C00610000 | 2024-06-14 11:08AM EDT | 610.00 | 5.45 | 5.40 | 5.55 | -0.20 | -3.54% | 6 | 992 | 40.22% |
| META240816C00615000 | 2024-06-14 3:40PM EDT | 615.00 | 4.96 | 4.90 | 5.10 | -0.19 | -3.69% | 2 | 14 | 40.37% |
| META240816C00620000 | 2024-06-14 3:59PM EDT | 620.00 | 4.55 | 4.45 | 4.60 | +0.07 | +1.56% | 13 | 273 | 40.31% |
| META240816C00625000 | 2024-06-14 11:08AM EDT | 625.00 | 4.10 | 4.05 | 4.15 | -0.15 | -3.53% | 1 | 59 | 40.26% |
| META240816C00630000 | 2024-06-14 3:40PM EDT | 630.00 | 3.65 | 3.65 | 3.80 | -0.10 | -2.67% | 7 | 193 | 40.39% |
| META240816C00635000 | 2024-06-14 2:35PM EDT | 635.00 | 3.20 | 3.30 | 3.45 | -0.60 | -15.79% | 3 | 32 | 40.42% |
| META240816C00640000 | 2024-06-13 9:54AM EDT | 640.00 | 3.25 | 3.00 | 3.15 | 0.00 | - | 1 | 213 | 40.52% |
| META240816C00645000 | 2024-06-14 12:42PM EDT | 645.00 | 2.75 | 2.75 | 2.83 | -0.10 | -3.51% | 1 | 63 | 40.47% |
| META240816C00650000 | 2024-06-14 3:17PM EDT | 650.00 | 2.55 | 2.51 | 2.58 | -0.01 | -0.39% | 11 | 511 | 40.57% |
| META240816C00655000 | 2024-06-14 9:55AM EDT | 655.00 | 2.52 | 2.27 | 2.37 | +0.17 | +7.23% | 1 | 5 | 40.73% |
| META240816C00660000 | 2024-06-13 2:29PM EDT | 660.00 | 2.05 | 2.07 | 2.14 | -0.10 | -4.65% | 1 | 209 | 40.75% |
| META240816C00665000 | 2024-06-12 3:22PM EDT | 665.00 | 2.10 | 1.85 | 1.98 | 0.00 | - | 1 | 1 | 40.97% |
| META240816C00670000 | 2024-06-12 2:48PM EDT | 670.00 | 1.76 | 1.68 | 1.80 | 0.00 | - | 3 | 77 | 41.04% |
| META240816C00675000 | 2024-06-06 3:07PM EDT | 675.00 | 1.35 | 1.55 | 1.65 | 0.00 | - | 3 | 8 | 41.17% |
| META240816C00680000 | 2024-06-14 12:14PM EDT | 680.00 | 1.47 | 1.42 | 1.48 | -0.06 | -3.92% | 1 | 103 | 41.15% |
| META240816C00685000 | 2024-06-13 11:39AM EDT | 685.00 | 1.35 | 1.26 | 1.38 | 0.00 | - | 5 | 5 | 41.42% |
| META240816C00690000 | 2024-06-13 2:36PM EDT | 690.00 | 1.22 | 1.17 | 1.24 | -0.03 | -2.40% | 1 | 30 | 41.41% |
| META240816C00695000 | 2024-05-24 3:23PM EDT | 695.00 | 0.60 | 1.05 | 1.16 | 0.00 | - | 1 | 1 | 41.69% |
| META240816C00700000 | 2024-06-14 1:17PM EDT | 700.00 | 1.01 | 0.98 | 1.03 | -0.04 | -3.81% | 130 | 1,491 | 41.60% |
| META240816C00710000 | 2024-06-14 12:06PM EDT | 710.00 | 0.83 | 0.82 | 0.86 | -0.01 | -1.19% | 6 | 107 | 41.82% |
| META240816C00720000 | 2024-06-12 11:50AM EDT | 720.00 | 0.72 | 0.69 | 0.72 | 0.00 | - | 2 | 67 | 42.05% |
| META240816C00725000 | 2024-06-12 10:10AM EDT | 725.00 | 0.62 | 0.60 | 0.68 | 0.00 | - | - | 6 | 42.36% |
| META240816C00730000 | 2024-06-14 3:58PM EDT | 730.00 | 0.61 | 0.58 | 0.61 | +0.02 | +3.39% | 1 | 40 | 42.36% |
| META240816C00740000 | 2024-06-12 9:48AM EDT | 740.00 | 0.55 | 0.48 | 0.51 | 0.00 | - | 1 | 160 | 42.55% |
| META240816C00750000 | 2024-06-12 1:52PM EDT | 750.00 | 0.46 | 0.40 | 0.44 | 0.00 | - | 3 | 146 | 42.94% |
| META240816C00760000 | 2024-06-14 11:49AM EDT | 760.00 | 0.34 | 0.34 | 0.37 | -0.07 | -17.07% | 1 | 91 | 43.16% |
| META240816C00770000 | 2024-06-14 1:57PM EDT | 770.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 3 | 164 | 43.53% |
| META240816C00780000 | 2024-06-12 1:22PM EDT | 780.00 | 0.28 | 0.22 | 0.29 | 0.00 | - | 1 | 13 | 44.14% |
| META240816C00790000 | 2024-06-13 9:50AM EDT | 790.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 1 | 45 | 44.43% |
| META240816C00800000 | 2024-06-13 1:22PM EDT | 800.00 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 2 | 126 | 44.39% |
| META240816C00810000 | 2024-06-13 9:39AM EDT | 810.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 2 | 12 | 45.17% |
| META240816C00820000 | 2024-06-14 1:19PM EDT | 820.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 20 | 49 | 45.02% |
| META240816C00830000 | 2024-06-03 9:47AM EDT | 830.00 | 0.08 | 0.09 | 0.14 | 0.00 | - | 5 | 21 | 45.65% |
| META240816C00840000 | 2024-05-20 3:15PM EDT | 840.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 2 | 26 | 46.24% |
| META240816C00850000 | 2024-06-12 12:53PM EDT | 850.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 102 | 46.00% |
| META240816C00860000 | 2024-06-03 10:48AM EDT | 860.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 21 | 46.88% |
| META240816C00870000 | 2024-06-05 9:50AM EDT | 870.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 10 | 18 | 47.75% |
| META240816C00880000 | 2024-05-28 9:30AM EDT | 880.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 6 | 31 | 47.66% |
| META240816C00890000 | 2024-06-13 11:09AM EDT | 890.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 8 | 48.44% |
| META240816C00900000 | 2024-06-14 3:28PM EDT | 900.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 7 | 211 | 48.05% |
| META240816C00910000 | 2024-05-08 1:56PM EDT | 910.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 49.51% |
| META240816C00920000 | 2024-04-26 10:03AM EDT | 920.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 25 | 32 | 48.83% |
| META240816C00930000 | 2024-05-01 2:02PM EDT | 930.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 51.76% |
| META240816C00940000 | 2024-06-13 11:56AM EDT | 940.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 52 | 49.41% |
| META240816C00950000 | 2024-06-13 11:57AM EDT | 950.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 393 | 52.73% |
| META240816C00960000 | 2024-06-03 2:46PM EDT | 960.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 40 | 52.73% |
| META240816C00970000 | 2024-06-12 9:41AM EDT | 970.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 439 | 51.76% |
| META240816C00980000 | 2024-05-06 3:22PM EDT | 980.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 25 | 26 | 51.17% |
| META240816C00990000 | 2024-05-29 12:11PM EDT | 990.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 51.17% |
| META240816C01000000 | 2024-06-07 12:46PM EDT | 1,000.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 427 | 51.95% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00195000 | 2024-06-14 1:37PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 111 | 76.95% |
| META240816P00200000 | 2024-06-11 10:05AM EDT | 200.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 221 | 75.00% |
| META240816P00210000 | 2024-06-11 10:07AM EDT | 210.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 58 | 73.44% |
| META240816P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 697 | 71.48% |
| META240816P00230000 | 2024-06-13 3:06PM EDT | 230.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 100 | 249 | 69.34% |
| META240816P00240000 | 2024-06-11 9:30AM EDT | 240.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 163 | 67.58% |
| META240816P00245000 | 2024-06-11 10:07AM EDT | 245.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 4 | 66.41% |
| META240816P00250000 | 2024-06-11 9:30AM EDT | 250.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 718 | 65.53% |
| META240816P00255000 | 2024-06-11 9:30AM EDT | 255.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 4 | 64.55% |
| META240816P00260000 | 2024-06-14 3:50PM EDT | 260.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 27 | 187 | 63.77% |
| META240816P00265000 | 2024-06-11 9:30AM EDT | 265.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 1 | 2 | 62.84% |
| META240816P00270000 | 2024-06-13 3:33PM EDT | 270.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 1 | 275 | 61.91% |
| META240816P00275000 | 2024-06-12 9:50AM EDT | 275.00 | 0.21 | 0.21 | 0.25 | 0.00 | - | 15 | 87 | 61.04% |
| META240816P00280000 | 2024-06-11 11:05AM EDT | 280.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 3 | 298 | 60.11% |
| META240816P00285000 | 2024-06-11 9:30AM EDT | 285.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 1 | 2 | 59.28% |
| META240816P00290000 | 2024-06-11 9:30AM EDT | 290.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 1 | 176 | 58.35% |
| META240816P00295000 | 2024-06-12 11:08AM EDT | 295.00 | 0.34 | 0.32 | 0.38 | 0.00 | - | 1 | 5 | 57.52% |
| META240816P00300000 | 2024-06-13 3:06PM EDT | 300.00 | 0.39 | 0.37 | 0.40 | 0.00 | - | 202 | 293 | 56.59% |
| META240816P00305000 | 2024-06-12 11:48AM EDT | 305.00 | 0.42 | 0.41 | 0.45 | 0.00 | - | 2 | 206 | 55.79% |
| META240816P00310000 | 2024-06-13 12:54PM EDT | 310.00 | 0.48 | 0.46 | 0.49 | 0.00 | - | 1 | 126 | 54.93% |
| META240816P00315000 | 2024-06-10 11:58AM EDT | 315.00 | 0.57 | 0.51 | 0.55 | 0.00 | - | 1 | 73 | 54.15% |
| META240816P00320000 | 2024-06-14 3:57PM EDT | 320.00 | 0.61 | 0.57 | 0.61 | +0.03 | +5.17% | 15 | 596 | 53.37% |
| META240816P00325000 | 2024-06-11 1:23PM EDT | 325.00 | 0.65 | 0.64 | 0.68 | 0.00 | - | 3 | 166 | 52.64% |
| META240816P00330000 | 2024-06-14 12:50PM EDT | 330.00 | 0.74 | 0.71 | 0.75 | +0.03 | +4.23% | 1 | 517 | 51.83% |
| META240816P00335000 | 2024-06-12 2:06PM EDT | 335.00 | 0.75 | 0.79 | 0.83 | 0.00 | - | 4 | 127 | 51.05% |
| META240816P00340000 | 2024-06-12 10:09AM EDT | 340.00 | 0.83 | 0.88 | 0.92 | 0.00 | - | 6 | 289 | 50.31% |
| META240816P00345000 | 2024-06-14 3:57PM EDT | 345.00 | 1.04 | 0.98 | 1.03 | +0.05 | +5.05% | 3 | 380 | 49.82% |
| META240816P00350000 | 2024-06-14 1:02PM EDT | 350.00 | 1.13 | 1.10 | 1.15 | -0.01 | -0.88% | 2 | 678 | 49.15% |
| META240816P00355000 | 2024-06-14 3:15PM EDT | 355.00 | 1.26 | 1.22 | 1.28 | +0.06 | +5.00% | 2 | 331 | 48.44% |
| META240816P00360000 | 2024-06-14 9:52AM EDT | 360.00 | 1.33 | 1.37 | 1.42 | -0.05 | -3.62% | 151 | 835 | 47.73% |
| META240816P00365000 | 2024-06-13 12:09PM EDT | 365.00 | 1.59 | 1.53 | 1.59 | 0.00 | - | 75 | 741 | 47.11% |
| META240816P00370000 | 2024-06-14 3:02PM EDT | 370.00 | 1.77 | 1.71 | 1.77 | +0.17 | +10.62% | 2 | 634 | 46.44% |
| META240816P00375000 | 2024-06-13 10:41AM EDT | 375.00 | 1.99 | 1.91 | 1.98 | 0.00 | - | 2 | 494 | 45.84% |
| META240816P00380000 | 2024-06-14 1:42PM EDT | 380.00 | 2.16 | 2.14 | 2.20 | +0.01 | +0.47% | 1 | 3,370 | 45.18% |
| META240816P00385000 | 2024-06-12 2:37PM EDT | 385.00 | 2.32 | 2.39 | 2.46 | 0.00 | - | 15 | 568 | 44.59% |
| META240816P00390000 | 2024-06-14 12:50PM EDT | 390.00 | 2.77 | 2.68 | 2.75 | -0.08 | -2.81% | 2 | 504 | 44.02% |
| META240816P00395000 | 2024-06-14 3:02PM EDT | 395.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 8 | 879 | 43.56% |
| META240816P00400000 | 2024-06-14 2:48PM EDT | 400.00 | 3.45 | 3.35 | 3.45 | +0.05 | +1.47% | 160 | 3,061 | 42.97% |
| META240816P00405000 | 2024-06-14 1:59PM EDT | 405.00 | 3.80 | 3.75 | 3.90 | -0.01 | -0.26% | 9 | 1,115 | 42.58% |
| META240816P00410000 | 2024-06-14 3:49PM EDT | 410.00 | 4.35 | 4.25 | 4.35 | +0.05 | +1.16% | 43 | 1,279 | 42.05% |
| META240816P00415000 | 2024-06-14 11:02AM EDT | 415.00 | 5.05 | 4.75 | 4.90 | +0.24 | +4.99% | 2 | 1,378 | 41.67% |
| META240816P00420000 | 2024-06-14 3:51PM EDT | 420.00 | 5.53 | 5.35 | 5.50 | +0.15 | +2.79% | 111 | 2,148 | 41.27% |
| META240816P00425000 | 2024-06-14 3:08PM EDT | 425.00 | 6.18 | 6.05 | 6.20 | +0.18 | +3.00% | 46 | 1,322 | 40.96% |
| META240816P00430000 | 2024-06-14 2:41PM EDT | 430.00 | 6.95 | 6.80 | 6.95 | +0.10 | +1.46% | 12 | 1,220 | 40.61% |
| META240816P00435000 | 2024-06-14 3:59PM EDT | 435.00 | 7.60 | 7.60 | 7.80 | -0.06 | -0.78% | 12 | 958 | 40.31% |
| META240816P00440000 | 2024-06-14 3:31PM EDT | 440.00 | 8.65 | 8.50 | 8.70 | +0.10 | +1.17% | 7 | 3,722 | 39.96% |
| META240816P00445000 | 2024-06-14 3:45PM EDT | 445.00 | 9.70 | 9.50 | 9.70 | +0.25 | +2.65% | 60 | 1,955 | 39.64% |
| META240816P00450000 | 2024-06-14 3:55PM EDT | 450.00 | 10.80 | 10.60 | 10.80 | +0.10 | +0.93% | 80 | 1,806 | 39.34% |
| META240816P00455000 | 2024-06-14 3:58PM EDT | 455.00 | 11.97 | 11.80 | 12.05 | +0.22 | +1.87% | 35 | 546 | 39.13% |
| META240816P00460000 | 2024-06-14 3:58PM EDT | 460.00 | 13.30 | 13.10 | 13.35 | -0.20 | -1.48% | 49 | 710 | 38.83% |
| META240816P00465000 | 2024-06-14 12:28PM EDT | 465.00 | 15.27 | 14.55 | 14.80 | +0.77 | +5.31% | 10 | 692 | 38.61% |
| META240816P00470000 | 2024-06-14 11:58AM EDT | 470.00 | 17.05 | 16.10 | 16.35 | +0.91 | +5.64% | 20 | 1,445 | 38.36% |
| META240816P00475000 | 2024-06-14 2:44PM EDT | 475.00 | 18.15 | 17.70 | 18.00 | +0.35 | +1.97% | 34 | 4,699 | 38.10% |
| META240816P00480000 | 2024-06-14 3:39PM EDT | 480.00 | 19.79 | 19.50 | 19.80 | +0.28 | +1.44% | 81 | 1,167 | 37.88% |
| META240816P00485000 | 2024-06-14 11:02AM EDT | 485.00 | 22.30 | 21.40 | 21.70 | +0.30 | +1.36% | 6 | 1,074 | 37.64% |
| META240816P00490000 | 2024-06-14 1:39PM EDT | 490.00 | 23.20 | 23.45 | 23.70 | -0.20 | -0.85% | 14 | 997 | 37.36% |
| META240816P00495000 | 2024-06-14 3:36PM EDT | 495.00 | 25.85 | 25.55 | 25.90 | +0.21 | +0.82% | 32 | 1,409 | 37.18% |
| META240816P00500000 | 2024-06-14 2:21PM EDT | 500.00 | 28.59 | 27.90 | 28.15 | +0.65 | +2.33% | 125 | 4,700 | 36.90% |
| META240816P00505000 | 2024-06-14 3:38PM EDT | 505.00 | 30.60 | 30.25 | 30.60 | +0.34 | +1.12% | 22 | 257 | 36.71% |
| META240816P00510000 | 2024-06-14 3:29PM EDT | 510.00 | 33.04 | 32.80 | 33.15 | +0.25 | +0.76% | 76 | 823 | 36.48% |
| META240816P00515000 | 2024-06-14 1:58PM EDT | 515.00 | 36.25 | 35.45 | 35.85 | +0.40 | +1.12% | 33 | 87 | 36.28% |
| META240816P00520000 | 2024-06-14 3:30PM EDT | 520.00 | 38.65 | 38.25 | 38.60 | +0.45 | +1.18% | 24 | 663 | 35.98% |
| META240816P00525000 | 2024-06-14 10:33AM EDT | 525.00 | 42.11 | 40.70 | 41.75 | +2.16 | +5.41% | 2 | 39 | 36.02% |
| META240816P00530000 | 2024-06-12 1:03PM EDT | 530.00 | 41.85 | 43.80 | 44.85 | 0.00 | - | 10 | 663 | 35.84% |
| META240816P00535000 | 2024-06-12 11:53AM EDT | 535.00 | 46.46 | 46.80 | 47.95 | 0.00 | - | - | 1 | 35.51% |
| META240816P00540000 | 2024-06-11 12:19PM EDT | 540.00 | 54.15 | 50.20 | 51.20 | 0.00 | - | 7 | 197 | 35.20% |
| META240816P00545000 | 2024-06-10 3:43PM EDT | 545.00 | 56.23 | 53.70 | 54.70 | 0.00 | - | - | 5 | 35.07% |
| META240816P00550000 | 2024-06-13 10:00AM EDT | 550.00 | 56.00 | 57.20 | 58.20 | 0.00 | - | 2 | 267 | 34.78% |
| META240816P00560000 | 2024-06-13 9:36AM EDT | 560.00 | 63.55 | 64.50 | 65.50 | 0.00 | - | 1 | 89 | 34.14% |
| META240816P00570000 | 2024-06-05 12:40PM EDT | 570.00 | 85.76 | 72.25 | 73.35 | 0.00 | - | 55 | 103 | 33.68% |
| META240816P00575000 | 2024-06-12 3:18PM EDT | 575.00 | 73.12 | 76.25 | 77.50 | 0.00 | - | 9 | 7 | 33.59% |
| META240816P00580000 | 2024-06-03 2:27PM EDT | 580.00 | 106.81 | 80.25 | 81.70 | 0.00 | - | 2 | 20 | 33.45% |
| META240816P00590000 | 2024-06-05 9:45AM EDT | 590.00 | 101.54 | 88.30 | 90.70 | 0.00 | - | 2 | 12 | 33.97% |
| META240816P00600000 | 2024-06-05 3:00PM EDT | 600.00 | 110.80 | 97.15 | 99.10 | 0.00 | - | 28 | 15 | 32.54% |
| META240816P00610000 | 2024-06-05 12:28PM EDT | 610.00 | 123.71 | 106.15 | 108.30 | 0.00 | - | 2 | 1 | 32.40% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 620.00 | 134.85 | 140.75 | 142.60 | 0.00 | - | - | 0 | 75.62% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 640.00 | 202.50 | 161.00 | 162.55 | 0.00 | - | 10 | 0 | 81.27% |
| META240816P00650000 | 2024-05-17 1:53PM EDT | 650.00 | 178.06 | 144.75 | 146.90 | 0.00 | - | 20 | 0 | 34.08% |
| META240816P00660000 | 2024-05-17 1:38PM EDT | 660.00 | 188.15 | 154.70 | 156.85 | 0.00 | - | 2 | 0 | 35.41% |
| META240816P00670000 | 2024-06-03 2:27PM EDT | 670.00 | 195.60 | 164.80 | 166.90 | 0.00 | - | 2 | 0 | 37.31% |
| META240816P00680000 | 2024-06-12 3:49PM EDT | 680.00 | 173.23 | 174.80 | 176.90 | +2.03 | +1.19% | 1 | 1 | 38.86% |
| META240816P00690000 | 2024-06-03 2:28PM EDT | 690.00 | 215.42 | 184.50 | 186.90 | 0.00 | - | 2 | 0 | 40.38% |
| META240816P00695000 | 2024-05-28 3:56PM EDT | 695.00 | 215.99 | 189.65 | 191.90 | 0.00 | - | 1 | 0 | 41.13% |
| META240816P00700000 | 2024-06-07 10:53AM EDT | 700.00 | 202.61 | 194.80 | 196.90 | 0.00 | - | 2 | 1 | 41.87% |
| META240816P00710000 | 2024-06-05 12:22PM EDT | 710.00 | 223.70 | 204.80 | 206.90 | 0.00 | - | 2 | 0 | 43.32% |
| META240816P00715000 | 2024-06-05 12:24PM EDT | 715.00 | 228.53 | 209.65 | 211.90 | 0.00 | - | - | 0 | 44.04% |
| META240816P00720000 | 2024-06-05 12:26PM EDT | 720.00 | 233.65 | 214.80 | 216.90 | 0.00 | - | - | 0 | 44.75% |
| META240816P00730000 | 2024-06-05 12:28PM EDT | 730.00 | 243.54 | 224.55 | 226.90 | 0.00 | - | - | 0 | 46.16% |
| META240816P00770000 | 2024-04-17 1:39PM EDT | 770.00 | 273.34 | 297.20 | 299.00 | 0.00 | - | 2 | 0 | 120.06% |
| META240816P00780000 | 2024-04-30 10:22AM EDT | 780.00 | 344.87 | 312.60 | 313.85 | 0.00 | - | 2 | 0 | 129.44% |
| META240816P00800000 | 2024-06-14 3:46PM EDT | 800.00 | 296.28 | 294.55 | 296.90 | -10.71 | -3.49% | 4 | 4 | 55.23% |
| META240816P00820000 | 2024-04-17 1:46PM EDT | 820.00 | 325.30 | 347.10 | 348.95 | 0.00 | - | - | 0 | 129.32% |
| META240816P00860000 | 2024-03-21 3:32PM EDT | 860.00 | 351.28 | 377.65 | 380.35 | 0.00 | - | - | 0 | 121.63% |
| META240816P01000000 | 2024-03-21 3:34PM EDT | 1,000.00 | 491.28 | 517.65 | 520.30 | 0.00 | - | - | 0 | 141.49% |
© 2024 Yahoo. All rights reserved.