Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00005000 | 2024-05-06 2:51PM EDT | 5.00 | 457.78 | 460.00 | 463.90 | 0.00 | - | 130 | 134 | 325.78% |
| META240920C00010000 | 2024-03-15 3:49PM EDT | 10.00 | 474.47 | 499.50 | 504.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240920C00015000 | 2023-12-18 4:57PM EDT | 15.00 | 329.70 | 359.60 | 362.90 | 0.00 | - | - | 1 | 0.00% |
| META240920C00020000 | 2024-04-25 9:41AM EDT | 20.00 | 402.05 | 457.00 | 459.65 | 0.00 | - | 1 | 3 | 555.22% |
| META240920C00025000 | 2024-04-25 9:41AM EDT | 25.00 | 397.15 | 452.00 | 454.40 | 0.00 | - | 1 | 1 | 482.42% |
| META240920C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 433.22 | 435.00 | 439.00 | 0.00 | - | 2 | 2 | 191.41% |
| META240920C00050000 | 2024-03-05 3:56PM EDT | 50.00 | 440.46 | 459.50 | 463.20 | 0.00 | - | 6 | 22 | 741.16% |
| META240920C00055000 | 2024-04-23 9:36AM EDT | 55.00 | 437.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| META240920C00060000 | 2023-09-25 2:20PM EDT | 60.00 | 243.22 | 241.00 | 245.50 | 0.00 | - | 40 | 220 | 0.00% |
| META240920C00065000 | 2024-03-13 9:30AM EDT | 65.00 | 433.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| META240920C00070000 | 2023-09-07 2:31PM EDT | 70.00 | 234.45 | 247.85 | 251.80 | 0.00 | - | 2 | 24 | 0.00% |
| META240920C00075000 | 2023-09-26 9:32AM EDT | 75.00 | 226.81 | 215.00 | 220.00 | 0.00 | - | 2 | 109 | 0.00% |
| META240920C00080000 | 2023-09-25 2:24PM EDT | 80.00 | 224.24 | 222.00 | 227.00 | 0.00 | - | 80 | 48 | 0.00% |
| META240920C00085000 | 2024-03-01 10:30AM EDT | 85.00 | 411.00 | 400.40 | 403.60 | 0.00 | - | 1 | 28 | 294.68% |
| META240920C00090000 | 2024-02-16 10:52AM EDT | 90.00 | 385.00 | 393.65 | 397.50 | 0.00 | - | 10 | 75 | 276.47% |
| META240920C00095000 | 2024-02-28 3:11PM EDT | 95.00 | 393.31 | 390.75 | 393.85 | 0.00 | - | 2 | 41 | 275.46% |
| META240920C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 378.13 | 366.00 | 370.00 | 0.00 | - | 1 | 58 | 136.18% |
| META240920C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 331.67 | 361.00 | 365.15 | 0.00 | - | 1 | 16 | 133.25% |
| META240920C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 385.43 | 368.30 | 370.65 | 0.00 | - | 1 | 542 | 212.88% |
| META240920C00115000 | 2024-05-02 3:20PM EDT | 115.00 | 329.36 | 351.10 | 355.45 | 0.00 | - | 1 | 20 | 128.37% |
| META240920C00120000 | 2024-05-23 10:37AM EDT | 120.00 | 350.71 | 346.00 | 350.00 | 0.00 | - | 1 | 24 | 120.48% |
| META240920C00125000 | 2024-05-29 3:10PM EDT | 125.00 | 352.20 | 341.15 | 345.50 | 0.00 | - | 1 | 166 | 121.68% |
| META240920C00130000 | 2024-05-28 11:09AM EDT | 130.00 | 348.40 | 336.00 | 340.00 | 0.00 | - | 1 | 50 | 113.65% |
| META240920C00135000 | 2024-04-29 3:01PM EDT | 135.00 | 297.48 | 339.20 | 343.45 | 0.00 | - | 1 | 100 | 169.46% |
| META240920C00140000 | 2024-05-22 2:24PM EDT | 140.00 | 330.10 | 326.50 | 330.50 | 0.00 | - | 1 | 22 | 113.77% |
| META240920C00145000 | 2024-05-17 3:47PM EDT | 145.00 | 328.27 | 322.00 | 325.50 | 0.00 | - | 5 | 14 | 113.33% |
| META240920C00150000 | 2024-05-17 2:48PM EDT | 150.00 | 322.72 | 317.00 | 321.00 | 0.00 | - | 1 | 266 | 112.67% |
| META240920C00155000 | 2024-04-30 3:29PM EDT | 155.00 | 281.09 | 312.00 | 315.85 | 0.00 | - | 1 | 60 | 108.94% |
| META240920C00160000 | 2024-05-30 3:56PM EDT | 160.00 | 309.52 | 307.00 | 311.50 | 0.00 | - | 2 | 142 | 108.86% |
| META240920C00165000 | 2024-05-13 11:21AM EDT | 165.00 | 303.75 | 302.00 | 306.30 | 0.00 | - | 1 | 36 | 105.13% |
| META240920C00170000 | 2024-05-28 3:04PM EDT | 170.00 | 309.90 | 297.00 | 301.00 | 0.00 | - | 3 | 244 | 101.10% |
| META240920C00175000 | 2024-05-30 1:30PM EDT | 175.00 | 296.50 | 292.05 | 296.50 | 0.00 | - | 8 | 190 | 100.64% |
| META240920C00180000 | 2024-05-30 2:43PM EDT | 180.00 | 291.20 | 287.50 | 291.00 | 0.00 | - | 10 | 105 | 97.80% |
| META240920C00185000 | 2024-05-30 2:43PM EDT | 185.00 | 286.25 | 282.50 | 286.45 | 0.00 | - | 6 | 66 | 96.86% |
| META240920C00190000 | 2024-05-30 3:36PM EDT | 190.00 | 279.45 | 277.50 | 281.95 | 0.00 | - | 14 | 149 | 96.02% |
| META240920C00195000 | 2024-05-30 3:37PM EDT | 195.00 | 274.60 | 272.50 | 276.55 | 0.00 | - | 12 | 84 | 92.21% |
| META240920C00200000 | 2024-05-30 3:24PM EDT | 200.00 | 270.15 | 268.00 | 271.95 | 0.00 | - | 20 | 160 | 92.61% |
| META240920C00205000 | 2024-05-30 3:23PM EDT | 205.00 | 265.40 | 263.00 | 267.20 | 0.00 | - | 12 | 95 | 90.93% |
| META240920C00210000 | 2024-05-30 2:16PM EDT | 210.00 | 262.20 | 258.00 | 262.00 | 0.00 | - | 10 | 187 | 88.00% |
| META240920C00215000 | 2024-05-30 3:24PM EDT | 215.00 | 255.45 | 253.00 | 257.05 | 0.00 | - | 3 | 89 | 85.84% |
| META240920C00220000 | 2024-05-31 10:34AM EDT | 220.00 | 238.25 | 248.20 | 252.50 | -14.25 | -5.64% | 1 | 146 | 85.32% |
| META240920C00225000 | 2024-05-30 2:04PM EDT | 225.00 | 247.35 | 243.00 | 247.50 | 0.00 | - | 2 | 162 | 82.57% |
| META240920C00230000 | 2024-05-28 12:29PM EDT | 230.00 | 250.90 | 238.25 | 242.50 | 0.00 | - | 8 | 108 | 81.02% |
| META240920C00235000 | 2024-05-30 2:44PM EDT | 235.00 | 237.30 | 233.50 | 237.90 | 0.00 | - | 8 | 126 | 80.40% |
| META240920C00240000 | 2024-05-31 10:18AM EDT | 240.00 | 223.66 | 229.00 | 232.50 | -7.44 | -3.22% | 3 | 126 | 78.50% |
| META240920C00245000 | 2024-05-28 11:47AM EDT | 245.00 | 235.50 | 224.00 | 227.50 | 0.00 | - | 6 | 101 | 76.40% |
| META240920C00250000 | 2024-05-30 3:23PM EDT | 250.00 | 221.20 | 219.00 | 223.40 | 0.00 | - | 6 | 187 | 76.22% |
| META240920C00255000 | 2024-05-28 3:13PM EDT | 255.00 | 226.45 | 214.00 | 218.55 | 0.00 | - | 8 | 90 | 74.47% |
| META240920C00260000 | 2024-05-31 10:51AM EDT | 260.00 | 203.50 | 209.00 | 213.50 | -17.25 | -7.81% | 2 | 145 | 72.35% |
| META240920C00265000 | 2024-05-28 11:45AM EDT | 265.00 | 215.80 | 204.00 | 208.20 | 0.00 | - | 2 | 62 | 69.80% |
| META240920C00270000 | 2024-05-28 11:55AM EDT | 270.00 | 211.90 | 199.50 | 203.90 | 0.00 | - | 4 | 72 | 70.04% |
| META240920C00275000 | 2024-05-28 9:43AM EDT | 275.00 | 208.32 | 195.00 | 199.00 | 0.00 | - | 5 | 72 | 69.12% |
| META240920C00280000 | 2024-05-29 11:28AM EDT | 280.00 | 203.10 | 190.00 | 194.15 | 0.00 | - | 2 | 175 | 67.42% |
| META240920C00285000 | 2024-04-25 1:42PM EDT | 285.00 | 160.47 | 196.15 | 199.40 | 0.00 | - | 5 | 210 | 91.64% |
| META240920C00290000 | 2024-05-30 3:53PM EDT | 290.00 | 182.20 | 180.00 | 184.25 | 0.00 | - | 9 | 333 | 63.78% |
| META240920C00295000 | 2024-05-28 11:05AM EDT | 295.00 | 186.65 | 175.15 | 179.00 | 0.00 | - | 1 | 134 | 61.77% |
| META240920C00300000 | 2024-05-31 2:10PM EDT | 300.00 | 165.05 | 170.50 | 174.50 | -10.10 | -5.77% | 15 | 444 | 61.19% |
| META240920C00305000 | 2024-05-31 12:44PM EDT | 305.00 | 158.80 | 166.00 | 169.80 | -17.55 | -9.95% | 1 | 358 | 60.47% |
| META240920C00310000 | 2024-05-31 9:59AM EDT | 310.00 | 158.57 | 161.00 | 164.50 | -6.55 | -3.97% | 1 | 1,373 | 58.23% |
| META240920C00315000 | 2024-05-28 11:28AM EDT | 315.00 | 167.85 | 156.00 | 160.30 | 0.00 | - | 2 | 302 | 57.48% |
| META240920C00320000 | 2024-05-29 10:26AM EDT | 320.00 | 165.23 | 151.30 | 155.75 | 0.00 | - | 15 | 831 | 56.62% |
| META240920C00325000 | 2024-05-30 10:51AM EDT | 325.00 | 148.85 | 147.00 | 151.00 | 0.00 | - | 1 | 327 | 55.94% |
| META240920C00330000 | 2024-05-28 11:27AM EDT | 330.00 | 153.55 | 142.00 | 145.50 | 0.00 | - | 2 | 391 | 53.57% |
| META240920C00335000 | 2024-05-28 11:26AM EDT | 335.00 | 148.85 | 137.20 | 141.00 | 0.00 | - | 4 | 353 | 52.59% |
| META240920C00340000 | 2024-05-28 11:27AM EDT | 340.00 | 144.15 | 132.75 | 136.05 | 0.00 | - | 10 | 2,168 | 51.47% |
| META240920C00345000 | 2024-05-28 11:29AM EDT | 345.00 | 139.27 | 128.00 | 132.30 | 0.00 | - | 8 | 475 | 51.24% |
| META240920C00350000 | 2024-05-30 9:46AM EDT | 350.00 | 127.06 | 123.20 | 127.65 | 0.00 | - | 3 | 1,685 | 50.00% |
| META240920C00355000 | 2024-05-30 12:46PM EDT | 355.00 | 121.20 | 119.60 | 122.40 | 0.00 | - | 8 | 4,146 | 51.84% |
| META240920C00360000 | 2024-05-31 12:25PM EDT | 360.00 | 105.80 | 114.20 | 118.50 | -13.33 | -11.19% | 7 | 503 | 51.87% |
| META240920C00365000 | 2024-05-31 1:44PM EDT | 365.00 | 105.18 | 110.00 | 114.10 | -15.72 | -13.00% | 7 | 584 | 50.98% |
| META240920C00370000 | 2024-05-31 11:02AM EDT | 370.00 | 98.60 | 105.50 | 109.50 | -17.90 | -15.36% | 20 | 494 | 49.73% |
| META240920C00375000 | 2024-05-31 10:58AM EDT | 375.00 | 94.97 | 102.35 | 104.55 | -19.03 | -16.69% | 1 | 875 | 47.93% |
| META240920C00380000 | 2024-05-29 3:51PM EDT | 380.00 | 105.95 | 97.50 | 99.65 | 0.00 | - | 1 | 1,101 | 46.22% |
| META240920C00385000 | 2024-05-30 12:19PM EDT | 385.00 | 95.50 | 93.15 | 95.65 | 0.00 | - | 1 | 284 | 45.80% |
| META240920C00390000 | 2024-05-30 11:59AM EDT | 390.00 | 91.70 | 90.10 | 91.45 | 0.00 | - | 1 | 268 | 45.03% |
| META240920C00395000 | 2024-05-29 3:51PM EDT | 395.00 | 92.70 | 85.00 | 88.40 | 0.00 | - | 100 | 619 | 45.73% |
| META240920C00400000 | 2024-05-31 10:26AM EDT | 400.00 | 74.20 | 80.70 | 84.20 | -8.85 | -10.66% | 1 | 3,199 | 44.80% |
| META240920C00405000 | 2024-05-30 1:10PM EDT | 405.00 | 79.70 | 77.05 | 80.35 | 0.00 | - | 10 | 322 | 44.26% |
| META240920C00410000 | 2024-05-16 3:03PM EDT | 410.00 | 67.40 | 74.30 | 76.65 | -16.90 | -20.05% | 1 | 487 | 43.82% |
| META240920C00415000 | 2024-05-30 1:30PM EDT | 415.00 | 72.80 | 70.55 | 72.00 | 0.00 | - | 1 | 364 | 42.19% |
| META240920C00420000 | 2024-05-31 11:18AM EDT | 420.00 | 60.02 | 66.15 | 68.30 | -7.78 | -11.47% | 1 | 365 | 41.62% |
| META240920C00425000 | 2024-05-29 10:19AM EDT | 425.00 | 72.97 | 63.40 | 65.10 | 0.00 | - | 1 | 327 | 41.54% |
| META240920C00430000 | 2024-05-31 12:52PM EDT | 430.00 | 54.90 | 60.10 | 61.65 | -12.60 | -18.67% | 1 | 393 | 41.08% |
| META240920C00435000 | 2024-05-31 3:57PM EDT | 435.00 | 56.65 | 56.75 | 58.15 | -8.78 | -13.42% | 2 | 427 | 40.48% |
| META240920C00440000 | 2024-05-31 12:45PM EDT | 440.00 | 49.19 | 53.95 | 55.10 | -12.07 | -19.70% | 5 | 571 | 40.28% |
| META240920C00445000 | 2024-05-31 1:01PM EDT | 445.00 | 46.75 | 50.85 | 52.55 | -5.65 | -10.78% | 10 | 2,590 | 40.49% |
| META240920C00450000 | 2024-05-31 3:55PM EDT | 450.00 | 47.70 | 46.90 | 49.50 | +0.50 | +1.06% | 4,209 | 3,891 | 40.09% |
| META240920C00455000 | 2024-05-31 3:44PM EDT | 455.00 | 43.21 | 45.00 | 46.75 | -8.23 | -16.00% | 24 | 236 | 39.90% |
| META240920C00460000 | 2024-05-31 3:17PM EDT | 460.00 | 39.60 | 40.50 | 43.90 | -2.80 | -6.60% | 38 | 850 | 39.51% |
| META240920C00465000 | 2024-05-31 3:57PM EDT | 465.00 | 39.15 | 38.70 | 40.30 | +0.25 | +0.64% | 24 | 217 | 38.31% |
| META240920C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 37.35 | 37.20 | 37.75 | +0.35 | +0.95% | 95 | 799 | 38.04% |
| META240920C00480000 | 2024-05-31 3:43PM EDT | 480.00 | 31.60 | 32.45 | 33.00 | -0.87 | -2.68% | 34 | 2,457 | 37.56% |
| META240920C00490000 | 2024-05-31 3:30PM EDT | 490.00 | 27.94 | 28.15 | 29.70 | -0.81 | -2.82% | 46 | 1,588 | 38.12% |
| META240920C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 24.50 | 22.60 | 25.70 | -0.50 | -2.00% | 222 | 3,158 | 37.63% |
| META240920C00510000 | 2024-05-31 3:32PM EDT | 510.00 | 19.45 | 19.90 | 22.40 | -1.60 | -7.60% | 73 | 1,232 | 37.49% |
| META240920C00520000 | 2024-05-31 3:46PM EDT | 520.00 | 17.00 | 16.85 | 18.35 | -1.41 | -7.66% | 45 | 1,312 | 36.18% |
| META240920C00530000 | 2024-05-31 12:37PM EDT | 530.00 | 13.72 | 13.55 | 16.60 | -1.88 | -12.05% | 75 | 708 | 36.98% |
| META240920C00540000 | 2024-05-31 3:49PM EDT | 540.00 | 12.38 | 11.90 | 13.35 | -0.87 | -6.57% | 38 | 613 | 35.76% |
| META240920C00550000 | 2024-05-31 3:40PM EDT | 550.00 | 10.43 | 9.90 | 11.35 | -0.67 | -6.04% | 77 | 1,343 | 35.62% |
| META240920C00560000 | 2024-05-31 3:50PM EDT | 560.00 | 9.00 | 7.80 | 9.60 | -0.95 | -9.55% | 13 | 819 | 35.49% |
| META240920C00570000 | 2024-05-31 2:27PM EDT | 570.00 | 6.90 | 7.75 | 8.15 | -1.37 | -16.57% | 45 | 407 | 35.45% |
| META240920C00580000 | 2024-05-31 3:48PM EDT | 580.00 | 6.35 | 6.40 | 6.85 | -0.51 | -7.43% | 16 | 360 | 35.34% |
| META240920C00590000 | 2024-05-30 9:34AM EDT | 590.00 | 4.60 | 5.50 | 5.80 | -1.20 | -20.69% | 1 | 315 | 35.35% |
| META240920C00600000 | 2024-05-31 3:47PM EDT | 600.00 | 4.50 | 4.65 | 4.90 | -0.30 | -6.25% | 151 | 3,907 | 35.37% |
| META240920C00610000 | 2024-05-31 3:14PM EDT | 610.00 | 3.85 | 3.80 | 4.15 | -0.30 | -7.23% | 14 | 217 | 35.43% |
| META240920C00620000 | 2024-05-31 11:52AM EDT | 620.00 | 2.75 | 3.25 | 3.55 | -0.77 | -21.88% | 9 | 471 | 35.58% |
| META240920C00630000 | 2024-05-31 11:58AM EDT | 630.00 | 2.32 | 2.71 | 3.05 | -0.65 | -21.89% | 1 | 680 | 35.77% |
| META240920C00640000 | 2024-05-31 11:58AM EDT | 640.00 | 1.97 | 2.29 | 2.56 | -1.23 | -38.44% | 1 | 140 | 35.79% |
| META240920C00650000 | 2024-05-31 10:57AM EDT | 650.00 | 1.68 | 1.97 | 2.13 | -0.95 | -36.12% | 6 | 851 | 35.75% |
| META240920C00660000 | 2024-05-10 1:49PM EDT | 660.00 | 3.20 | 1.61 | 1.87 | 0.00 | - | 1 | 72 | 36.09% |
| META240920C00670000 | 2024-05-31 10:09AM EDT | 670.00 | 1.38 | 1.37 | 1.60 | -0.16 | -10.39% | 1 | 258 | 36.25% |
| META240920C00680000 | 2024-05-31 3:48PM EDT | 680.00 | 1.26 | 1.18 | 1.33 | -0.29 | -18.71% | 1 | 785 | 36.22% |
| META240920C00690000 | 2024-05-23 11:56AM EDT | 690.00 | 1.32 | 0.98 | 1.16 | 0.00 | - | 1 | 585 | 36.49% |
| META240920C00700000 | 2024-05-31 10:04AM EDT | 700.00 | 0.86 | 0.87 | 0.98 | -0.11 | -11.34% | 1 | 1,445 | 36.57% |
| META240920C00710000 | 2024-05-29 9:31AM EDT | 710.00 | 1.02 | 0.70 | 0.87 | 0.00 | - | 1 | 723 | 36.93% |
| META240920C00720000 | 2024-05-17 9:30AM EDT | 720.00 | 1.00 | 0.60 | 0.76 | 0.00 | - | 1 | 81 | 37.17% |
| META240920C00730000 | 2024-05-31 1:45PM EDT | 730.00 | 0.58 | 0.54 | 0.64 | -0.08 | -12.12% | 15 | 101 | 37.21% |
| META240920C00740000 | 2024-05-21 3:55PM EDT | 740.00 | 0.54 | 0.43 | 0.59 | 0.00 | - | 1 | 55 | 37.72% |
| META240920C00750000 | 2024-05-31 3:05PM EDT | 750.00 | 0.39 | 0.37 | 0.47 | -0.08 | -17.02% | 1 | 128 | 37.48% |
| META240920C00760000 | 2024-05-22 3:47PM EDT | 760.00 | 0.47 | 0.31 | 0.46 | 0.00 | - | 1 | 32 | 38.26% |
| META240920C00770000 | 2024-05-22 2:32PM EDT | 770.00 | 0.44 | 0.26 | 0.41 | 0.00 | - | 1 | 73 | 38.55% |
| META240920C00780000 | 2024-05-30 9:43AM EDT | 780.00 | 0.34 | 0.22 | 0.37 | 0.00 | - | 1 | 4 | 38.89% |
| META240920C00790000 | 2024-05-22 2:32PM EDT | 790.00 | 0.35 | 0.18 | 0.33 | 0.00 | - | 1 | 84 | 39.16% |
| META240920C00800000 | 2024-05-31 12:15PM EDT | 800.00 | 0.24 | 0.18 | 0.27 | -0.07 | -22.58% | 7 | 471 | 39.01% |
| META240920C00810000 | 2024-05-22 3:46PM EDT | 810.00 | 0.26 | 0.12 | 0.27 | 0.00 | - | 32 | 15 | 39.80% |
| META240920C00820000 | 2024-05-29 11:34AM EDT | 820.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 3 | 143 | 40.19% |
| META240920C00830000 | 2024-04-09 9:35AM EDT | 830.00 | 3.10 | 0.37 | 0.54 | 0.00 | - | 17 | 21 | 44.89% |
| META240920C00840000 | 2024-05-28 9:37AM EDT | 840.00 | 0.19 | 0.06 | 0.21 | 0.00 | - | 1 | 46 | 40.87% |
| META240920C00850000 | 2024-05-20 9:38AM EDT | 850.00 | 0.25 | 0.06 | 0.19 | 0.00 | - | 1 | 123 | 41.11% |
| META240920C00860000 | 2024-05-01 9:33AM EDT | 860.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 42.68% |
| META240920C00870000 | 2024-05-28 3:33PM EDT | 870.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 3 | 276 | 42.04% |
| META240920C00880000 | 2024-05-28 1:26PM EDT | 880.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 42.43% |
| META240920C00890000 | 2024-04-24 2:20PM EDT | 890.00 | 0.94 | 0.03 | 0.17 | 0.00 | - | 2 | 13 | 43.36% |
| META240920C00900000 | 2024-05-06 1:47PM EDT | 900.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 2 | 472 | 43.16% |
| META240920C00910000 | 2024-05-16 12:37PM EDT | 910.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 1 | 39 | 43.46% |
| META240920C00920000 | 2024-05-13 10:11AM EDT | 920.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 44.04% |
| META240920C00930000 | 2024-05-29 2:47PM EDT | 930.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 30 | 44.34% |
| META240920C00940000 | 2024-05-20 3:45PM EDT | 940.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 41 | 44.92% |
| META240920C00950000 | 2024-05-17 2:14PM EDT | 950.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 965 | 45.17% |
| META240920C00960000 | 2024-05-16 9:48AM EDT | 960.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 9 | 43 | 45.70% |
| META240920C00970000 | 2024-05-23 9:59AM EDT | 970.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 45.90% |
| META240920C00980000 | 2024-05-24 3:12PM EDT | 980.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 59 | 46.48% |
| META240920C00990000 | 2024-04-30 12:15PM EDT | 990.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 20 | 46.58% |
| META240920C01000000 | 2024-05-28 12:11PM EDT | 1,000.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 32 | 187 | 42.97% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00005000 | 2024-02-16 2:12PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 243.75% |
| META240920P00010000 | 2024-05-02 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 200.00% |
| META240920P00015000 | 2024-04-24 2:43PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 43 | 217.58% |
| META240920P00040000 | 2023-12-11 4:22PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 135.94% |
| META240920P00050000 | 2024-02-02 1:58PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 367 | 131.25% |
| META240920P00060000 | 2024-05-23 1:12PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 29 | 125.39% |
| META240920P00065000 | 2024-01-22 2:36PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 116.80% |
| META240920P00070000 | 2024-01-10 4:39PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 113.67% |
| META240920P00075000 | 2024-04-22 2:26PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| META240920P00080000 | 2024-05-23 11:10AM EDT | 80.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 107.81% |
| META240920P00085000 | 2024-05-23 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 104.30% |
| META240920P00090000 | 2024-05-23 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 75 | 100.78% |
| META240920P00095000 | 2024-05-22 3:19PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 149 | 81.25% |
| META240920P00100000 | 2024-05-23 1:12PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 813 | 85.16% |
| META240920P00105000 | 2024-05-30 10:34AM EDT | 105.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 65 | 90.63% |
| META240920P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 149 | 88.67% |
| META240920P00115000 | 2024-05-22 3:19PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 59 | 79.69% |
| META240920P00120000 | 2024-05-22 3:20PM EDT | 120.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 127 | 82.62% |
| META240920P00125000 | 2024-04-26 11:40AM EDT | 125.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 41 | 340 | 80.08% |
| META240920P00130000 | 2024-05-22 3:03PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 187 | 191 | 74.22% |
| META240920P00135000 | 2024-05-16 9:45AM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 95 | 76.37% |
| META240920P00140000 | 2024-05-22 2:52PM EDT | 140.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 229 | 74.80% |
| META240920P00145000 | 2024-05-22 2:54PM EDT | 145.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 209 | 72.66% |
| META240920P00150000 | 2024-05-24 10:46AM EDT | 150.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 50 | 249 | 71.29% |
| META240920P00155000 | 2024-03-27 11:10AM EDT | 155.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 6 | 76.07% |
| META240920P00160000 | 2024-04-25 1:24PM EDT | 160.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 11 | 120 | 67.38% |
| META240920P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 131 | 232 | 66.02% |
| META240920P00170000 | 2024-04-29 10:51AM EDT | 170.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 3 | 1,744 | 64.06% |
| META240920P00175000 | 2024-05-31 9:51AM EDT | 175.00 | 0.10 | 0.01 | 0.16 | -0.13 | -56.52% | 1 | 1,566 | 64.06% |
| META240920P00180000 | 2024-05-03 1:39PM EDT | 180.00 | 0.17 | 0.02 | 0.18 | 0.00 | - | 8 | 174 | 63.28% |
| META240920P00185000 | 2024-05-08 12:11PM EDT | 185.00 | 0.17 | 0.04 | 0.19 | 0.00 | - | 22 | 186 | 62.40% |
| META240920P00190000 | 2024-05-24 9:30AM EDT | 190.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 352 | 62.50% |
| META240920P00195000 | 2024-05-24 9:30AM EDT | 195.00 | 0.22 | 0.07 | 0.22 | 0.00 | - | 1 | 197 | 60.55% |
| META240920P00200000 | 2024-05-29 9:53AM EDT | 200.00 | 0.12 | 0.08 | 0.24 | 0.00 | - | 3 | 2,310 | 59.52% |
| META240920P00205000 | 2024-05-22 12:16PM EDT | 205.00 | 0.17 | 0.10 | 0.26 | 0.00 | - | 5 | 143 | 58.69% |
| META240920P00210000 | 2024-05-31 9:56AM EDT | 210.00 | 0.24 | 0.13 | 0.25 | +0.05 | +26.32% | 1 | 1,401 | 57.42% |
| META240920P00215000 | 2024-05-06 10:53AM EDT | 215.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 187 | 56.93% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 220.00 | 0.38 | 0.17 | 0.33 | 0.00 | - | 1 | 2,079 | 56.06% |
| META240920P00225000 | 2024-05-31 12:13PM EDT | 225.00 | 0.30 | 0.30 | 0.35 | +0.08 | +36.36% | 11 | 774 | 56.30% |
| META240920P00230000 | 2024-05-29 10:14AM EDT | 230.00 | 0.31 | 0.25 | 0.38 | +0.04 | +14.81% | 1 | 476 | 54.49% |
| META240920P00235000 | 2024-05-30 10:43AM EDT | 235.00 | 0.30 | 0.26 | 0.42 | 0.00 | - | 20 | 370 | 53.52% |
| META240920P00240000 | 2024-05-31 11:27AM EDT | 240.00 | 0.41 | 0.33 | 0.42 | +0.11 | +36.67% | 50 | 1,015 | 52.66% |
| META240920P00245000 | 2024-05-14 10:40AM EDT | 245.00 | 0.47 | 0.33 | 0.49 | 0.00 | - | 1 | 394 | 51.78% |
| META240920P00250000 | 2024-05-28 1:11PM EDT | 250.00 | 0.39 | 0.39 | 0.51 | 0.00 | - | 51 | 4,799 | 50.93% |
| META240920P00255000 | 2024-05-28 10:47AM EDT | 255.00 | 0.39 | 0.42 | 0.57 | 0.00 | - | 1 | 2,116 | 50.12% |
| META240920P00260000 | 2024-05-30 10:55AM EDT | 260.00 | 0.59 | 0.47 | 0.62 | +0.11 | +22.92% | 2 | 1,296 | 50.27% |
| META240920P00265000 | 2024-05-31 10:24AM EDT | 265.00 | 0.67 | 0.53 | 0.68 | +0.20 | +42.55% | 1 | 428 | 49.49% |
| META240920P00270000 | 2024-05-31 11:03AM EDT | 270.00 | 0.75 | 0.63 | 0.75 | +0.15 | +25.00% | 31 | 4,963 | 48.76% |
| META240920P00275000 | 2024-05-30 12:04PM EDT | 275.00 | 0.67 | 0.65 | 0.81 | 0.00 | - | 50 | 337 | 47.88% |
| META240920P00280000 | 2024-05-31 11:49AM EDT | 280.00 | 0.96 | 0.76 | 0.89 | +0.31 | +47.69% | 2 | 648 | 47.13% |
| META240920P00285000 | 2024-05-23 11:06AM EDT | 285.00 | 0.77 | 0.80 | 0.98 | 0.00 | - | 18 | 667 | 46.42% |
| META240920P00290000 | 2024-05-31 2:24PM EDT | 290.00 | 1.08 | 0.92 | 1.03 | +0.21 | +24.14% | 5 | 1,832 | 45.36% |
| META240920P00295000 | 2024-05-30 10:41AM EDT | 295.00 | 1.15 | 0.98 | 1.19 | +0.16 | +16.16% | 1 | 536 | 45.06% |
| META240920P00300000 | 2024-05-31 12:20PM EDT | 300.00 | 1.40 | 1.13 | 1.25 | +0.29 | +26.13% | 12 | 2,947 | 44.01% |
| META240920P00305000 | 2024-05-23 10:47AM EDT | 305.00 | 1.14 | 1.20 | 1.44 | 0.00 | - | 1 | 266 | 43.71% |
| META240920P00310000 | 2024-05-31 1:06PM EDT | 310.00 | 1.57 | 1.39 | 1.52 | +0.39 | +33.05% | 3 | 1,824 | 42.71% |
| META240920P00315000 | 2024-05-29 3:49PM EDT | 315.00 | 1.28 | 1.48 | 1.74 | 0.00 | - | 2 | 387 | 42.40% |
| META240920P00320000 | 2024-05-31 2:31PM EDT | 320.00 | 2.02 | 1.71 | 1.85 | +0.37 | +22.42% | 60 | 1,195 | 41.47% |
| META240920P00325000 | 2024-05-30 9:35AM EDT | 325.00 | 2.29 | 1.82 | 2.11 | +0.54 | +30.86% | 1 | 703 | 41.16% |
| META240920P00330000 | 2024-05-29 2:47PM EDT | 330.00 | 1.70 | 2.05 | 2.31 | 0.00 | - | 100 | 695 | 40.50% |
| META240920P00335000 | 2024-05-24 3:31PM EDT | 335.00 | 1.93 | 2.26 | 2.50 | 0.00 | - | 2 | 446 | 39.75% |
| META240920P00340000 | 2024-05-31 3:50PM EDT | 340.00 | 2.85 | 2.59 | 2.75 | +0.43 | +17.77% | 37 | 3,890 | 39.15% |
| META240920P00345000 | 2024-05-31 3:43PM EDT | 345.00 | 3.22 | 2.81 | 3.05 | +0.46 | +16.67% | 2 | 600 | 38.65% |
| META240920P00350000 | 2024-05-31 3:50PM EDT | 350.00 | 3.55 | 3.20 | 3.40 | +0.43 | +13.78% | 9 | 1,552 | 38.20% |
| META240920P00355000 | 2024-05-31 10:34AM EDT | 355.00 | 4.66 | 3.55 | 3.80 | +1.13 | +32.01% | 30 | 1,013 | 37.80% |
| META240920P00360000 | 2024-05-31 2:53PM EDT | 360.00 | 4.79 | 3.95 | 4.25 | +0.94 | +24.42% | 35 | 577 | 37.42% |
| META240920P00365000 | 2024-05-31 10:57AM EDT | 365.00 | 5.34 | 4.45 | 4.75 | +0.84 | +18.67% | 4 | 474 | 37.06% |
| META240920P00370000 | 2024-05-31 11:25AM EDT | 370.00 | 6.40 | 4.80 | 5.25 | +1.63 | +34.17% | 7 | 578 | 36.60% |
| META240920P00375000 | 2024-05-31 3:08PM EDT | 375.00 | 6.50 | 5.60 | 5.90 | +0.85 | +15.04% | 8 | 990 | 36.35% |
| META240920P00380000 | 2024-05-31 1:27PM EDT | 380.00 | 7.55 | 5.95 | 6.50 | +1.65 | +27.97% | 4 | 755 | 35.89% |
| META240920P00385000 | 2024-05-31 12:48PM EDT | 385.00 | 8.59 | 6.90 | 7.25 | +2.92 | +51.50% | 7 | 915 | 35.61% |
| META240920P00390000 | 2024-05-31 3:01PM EDT | 390.00 | 9.10 | 7.70 | 8.05 | +1.30 | +16.67% | 74 | 484 | 35.29% |
| META240920P00395000 | 2024-05-31 3:01PM EDT | 395.00 | 10.10 | 8.50 | 8.95 | +1.55 | +18.13% | 45 | 589 | 35.02% |
| META240920P00400000 | 2024-05-31 2:31PM EDT | 400.00 | 11.42 | 8.55 | 9.90 | +2.15 | +23.19% | 73 | 4,319 | 34.72% |
| META240920P00405000 | 2024-05-31 12:21PM EDT | 405.00 | 13.30 | 10.55 | 11.00 | +4.40 | +49.44% | 30 | 1,401 | 34.51% |
| META240920P00410000 | 2024-05-31 12:45PM EDT | 410.00 | 14.12 | 10.70 | 12.10 | +2.62 | +22.78% | 1 | 960 | 34.19% |
| META240920P00415000 | 2024-05-30 12:31PM EDT | 415.00 | 12.70 | 12.85 | 13.35 | 0.00 | - | 200 | 756 | 33.95% |
| META240920P00420000 | 2024-05-31 12:32PM EDT | 420.00 | 17.76 | 14.25 | 14.65 | +3.71 | +26.41% | 4 | 1,031 | 33.66% |
| META240920P00425000 | 2024-05-31 2:01PM EDT | 425.00 | 18.35 | 14.65 | 16.15 | +5.15 | +39.02% | 10 | 1,053 | 33.49% |
| META240920P00430000 | 2024-05-31 3:39PM EDT | 430.00 | 19.30 | 16.60 | 17.65 | +2.00 | +11.56% | 99 | 933 | 33.20% |
| META240920P00435000 | 2024-05-31 11:46AM EDT | 435.00 | 19.50 | 18.85 | 19.35 | +3.85 | +24.60% | 7 | 515 | 33.02% |
| META240920P00440000 | 2024-05-31 10:55AM EDT | 440.00 | 24.95 | 19.60 | 21.10 | +4.45 | +21.71% | 7 | 2,786 | 32.78% |
| META240920P00445000 | 2024-05-31 1:32PM EDT | 445.00 | 25.90 | 22.45 | 23.00 | +6.75 | +35.25% | 40 | 1,331 | 32.58% |
| META240920P00450000 | 2024-05-31 3:50PM EDT | 450.00 | 25.95 | 24.45 | 26.05 | +0.95 | +3.80% | 44 | 1,632 | 33.42% |
| META240920P00455000 | 2024-05-31 1:02PM EDT | 455.00 | 30.39 | 26.05 | 27.90 | +4.39 | +16.88% | 26 | 1,792 | 32.93% |
| META240920P00460000 | 2024-05-31 3:58PM EDT | 460.00 | 29.59 | 28.25 | 30.30 | +4.59 | +18.36% | 134 | 574 | 32.87% |
| META240920P00465000 | 2024-05-31 2:12PM EDT | 465.00 | 34.95 | 31.15 | 31.60 | +4.45 | +14.59% | 23 | 566 | 31.62% |
| META240920P00470000 | 2024-05-31 3:30PM EDT | 470.00 | 34.55 | 33.15 | 34.05 | +1.45 | +4.38% | 35 | 1,155 | 31.39% |
| META240920P00480000 | 2024-05-31 1:37PM EDT | 480.00 | 43.70 | 38.80 | 39.35 | +5.60 | +14.70% | 44 | 2,844 | 30.96% |
| META240920P00490000 | 2024-05-30 3:41PM EDT | 490.00 | 44.85 | 43.05 | 46.50 | 0.00 | - | 203 | 760 | 31.89% |
| META240920P00500000 | 2024-05-30 1:52PM EDT | 500.00 | 49.97 | 49.45 | 51.80 | 0.00 | - | 2 | 1,657 | 30.54% |
| META240920P00510000 | 2024-05-31 12:43PM EDT | 510.00 | 64.03 | 55.95 | 58.55 | +7.43 | +13.13% | 2 | 471 | 30.18% |
| META240920P00520000 | 2024-05-29 3:54PM EDT | 520.00 | 59.47 | 62.70 | 65.70 | 0.00 | - | 4 | 512 | 29.80% |
| META240920P00530000 | 2024-05-29 3:54PM EDT | 530.00 | 66.82 | 70.55 | 73.20 | 0.00 | - | 1 | 248 | 29.36% |
| META240920P00540000 | 2024-05-24 11:02AM EDT | 540.00 | 71.30 | 78.00 | 81.05 | 0.00 | - | 1 | 104 | 28.87% |
| META240920P00550000 | 2024-05-24 11:13AM EDT | 550.00 | 77.97 | 86.80 | 90.45 | 0.00 | - | 10 | 331 | 30.16% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 560.00 | 100.34 | 95.25 | 97.80 | 0.00 | - | 2 | 52 | 27.92% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 570.00 | 104.20 | 103.60 | 106.70 | 0.00 | - | 1 | 26 | 27.62% |
| META240920P00580000 | 2024-05-31 1:49PM EDT | 580.00 | 121.97 | 112.50 | 115.70 | -40.03 | -24.71% | 1 | 32 | 27.01% |
| META240920P00590000 | 2024-05-31 1:49PM EDT | 590.00 | 131.30 | 121.50 | 125.85 | +11.79 | +9.87% | 1 | 22 | 28.96% |
| META240920P00600000 | 2024-05-24 2:10PM EDT | 600.00 | 123.45 | 131.25 | 135.75 | 0.00 | - | 1 | 23 | 30.23% |
| META240920P00610000 | 2024-02-15 12:26PM EDT | 610.00 | 131.95 | 133.05 | 136.40 | 0.00 | - | 10 | 17 | 0.00% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 620.00 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META240920P00630000 | 2024-03-28 3:54PM EDT | 630.00 | 147.75 | 185.05 | 188.55 | 0.00 | - | 14 | 14 | 67.02% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 650.00 | 158.65 | 170.65 | 173.10 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00660000 | 2024-04-24 3:49PM EDT | 660.00 | 167.80 | 180.65 | 183.10 | 0.00 | - | - | 0 | 0.00% |
| META240920P00680000 | 2024-05-13 11:32AM EDT | 680.00 | 213.87 | 211.50 | 215.00 | 0.00 | - | 6 | 0 | 38.42% |
| META240920P00690000 | 2024-02-02 11:19AM EDT | 690.00 | 216.90 | 186.95 | 189.65 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 700.00 | 263.80 | 220.75 | 222.65 | 0.00 | - | 1 | 0 | 0.00% |
| META240920P00710000 | 2024-04-18 3:09PM EDT | 710.00 | 208.80 | 236.20 | 240.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00720000 | 2024-04-18 2:34PM EDT | 720.00 | 218.36 | 246.20 | 250.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00730000 | 2024-05-17 1:58PM EDT | 730.00 | 258.54 | 261.50 | 265.00 | 0.00 | - | 2 | 0 | 44.00% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 750.00 | 318.81 | 270.65 | 273.05 | 0.00 | - | - | 0 | 0.00% |
| META240920P00820000 | 2024-04-17 1:56PM EDT | 820.00 | 324.04 | 346.20 | 350.00 | 0.00 | - | - | 0 | 0.00% |
| META240920P00830000 | 2024-04-18 2:34PM EDT | 830.00 | 327.47 | 356.85 | 360.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.