Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 262.29 | 262.05 | 264.40 | +15.99 | +6.49% | 1 | 25 | 867.38% |
| META240426C00200000 | 2024-04-25 12:30PM EDT | 200.00 | 235.53 | 242.20 | 244.20 | 0.00 | - | 2 | 3 | 750.20% |
| META240426C00240000 | 2024-04-24 11:26AM EDT | 240.00 | 251.34 | 202.20 | 204.05 | 0.00 | - | 1 | 1 | 576.95% |
| META240426C00250000 | 2024-04-26 1:00PM EDT | 250.00 | 190.15 | 192.25 | 194.60 | +8.97 | +4.95% | 2 | 5 | 432.03% |
| META240426C00270000 | 2024-04-25 3:15PM EDT | 270.00 | 170.62 | 172.20 | 174.65 | 0.00 | - | 2 | 2 | 378.13% |
| META240426C00280000 | 2024-04-25 3:16PM EDT | 280.00 | 160.76 | 163.30 | 164.35 | 0.00 | - | 4 | 2 | 422.66% |
| META240426C00290000 | 2024-04-25 10:38AM EDT | 290.00 | 144.70 | 152.30 | 154.05 | 0.00 | - | 1 | 3 | 416.41% |
| META240426C00300000 | 2024-04-26 2:53PM EDT | 300.00 | 140.24 | 142.25 | 144.15 | -2.74 | -1.92% | 17 | 31 | 395.31% |
| META240426C00310000 | 2024-04-26 3:29PM EDT | 310.00 | 132.36 | 132.65 | 133.85 | +0.26 | +0.20% | 2 | 14 | 341.60% |
| META240426C00315000 | 2024-04-25 9:51AM EDT | 315.00 | 111.25 | 127.70 | 129.10 | 0.00 | - | 3 | 9 | 263.28% |
| META240426C00320000 | 2024-04-25 3:58PM EDT | 320.00 | 122.04 | 122.35 | 124.75 | 0.00 | - | 58 | 12 | 281.25% |
| META240426C00325000 | 2024-04-24 11:08AM EDT | 325.00 | 167.83 | 117.25 | 119.35 | 0.00 | - | 1 | 10 | 190.63% |
| META240426C00330000 | 2024-04-04 9:43AM EDT | 330.00 | 192.92 | 112.25 | 114.80 | 0.00 | - | 1 | 1 | 254.10% |
| META240426C00335000 | 2024-04-26 10:34AM EDT | 335.00 | 99.10 | 107.55 | 109.20 | -5.73 | -5.47% | 1 | 9 | 213.67% |
| META240426C00340000 | 2024-04-25 12:11PM EDT | 340.00 | 92.49 | 102.60 | 104.60 | 0.00 | - | 11 | 2 | 240.63% |
| META240426C00345000 | 2024-04-24 11:12AM EDT | 345.00 | 146.78 | 97.60 | 99.05 | 0.00 | - | 1 | 1 | 175.78% |
| META240426C00350000 | 2024-04-26 3:25PM EDT | 350.00 | 93.35 | 92.20 | 94.70 | +4.35 | +4.89% | 3 | 21 | 198.24% |
| META240426C00355000 | 2024-04-26 10:42AM EDT | 355.00 | 80.93 | 87.50 | 89.25 | +0.22 | +0.27% | 2 | 5 | 173.44% |
| META240426C00360000 | 2024-04-26 3:30PM EDT | 360.00 | 83.16 | 82.75 | 83.80 | +5.46 | +7.03% | 4 | 5 | 211.13% |
| META240426C00365000 | 2024-04-26 3:45PM EDT | 365.00 | 78.88 | 77.05 | 79.40 | -48.45 | -38.05% | 1 | 4 | 230.96% |
| META240426C00370000 | 2024-04-25 3:15PM EDT | 370.00 | 70.65 | 72.20 | 73.90 | 0.00 | - | 17 | 41 | 193.55% |
| META240426C00375000 | 2024-04-22 9:58AM EDT | 375.00 | 109.35 | 67.60 | 69.30 | 0.00 | - | 1 | 4 | 146.48% |
| META240426C00377500 | 2024-04-16 2:46PM EDT | 377.50 | 124.80 | 64.95 | 67.15 | 0.00 | - | - | 1 | 151.76% |
| META240426C00380000 | 2024-04-26 2:13PM EDT | 380.00 | 60.00 | 62.15 | 64.00 | -0.82 | -1.35% | 28 | 31 | 174.61% |
| META240426C00385000 | 2024-04-25 2:48PM EDT | 385.00 | 52.40 | 57.85 | 58.95 | 0.00 | - | 6 | 16 | 119.73% |
| META240426C00387500 | 2024-04-26 10:09AM EDT | 387.50 | 52.20 | 55.30 | 56.60 | +20.35 | +63.89% | 1 | 11 | 121.09% |
| META240426C00390000 | 2024-04-26 3:09PM EDT | 390.00 | 52.11 | 52.75 | 54.10 | +10.31 | +24.67% | 53 | 57 | 113.28% |
| META240426C00392500 | 2024-04-25 10:31AM EDT | 392.50 | 47.35 | 50.10 | 52.00 | 0.00 | - | 20 | 11 | 119.73% |
| META240426C00395000 | 2024-04-26 9:32AM EDT | 395.00 | 48.03 | 48.00 | 48.75 | +12.03 | +33.42% | 64 | 15 | 97.07% |
| META240426C00397500 | 2024-04-26 12:54PM EDT | 397.50 | 42.44 | 44.50 | 46.55 | -5.31 | -11.12% | 10 | 17 | 133.98% |
| META240426C00400000 | 2024-04-26 3:51PM EDT | 400.00 | 43.23 | 43.00 | 43.70 | +1.48 | +3.54% | 259 | 1,124 | 83.98% |
| META240426C00405000 | 2024-04-26 1:45PM EDT | 405.00 | 38.55 | 38.00 | 38.70 | +1.86 | +5.07% | 65 | 172 | 75.00% |
| META240426C00410000 | 2024-04-26 3:30PM EDT | 410.00 | 32.75 | 32.90 | 33.75 | +1.75 | +5.65% | 161 | 384 | 61.72% |
| META240426C00415000 | 2024-04-26 3:39PM EDT | 415.00 | 28.72 | 27.90 | 28.65 | +1.06 | +3.83% | 117 | 485 | 76.66% |
| META240426C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 23.30 | 23.10 | 23.80 | +1.30 | +5.91% | 1,867 | 1,672 | 55.86% |
| META240426C00425000 | 2024-04-26 3:48PM EDT | 425.00 | 18.80 | 18.25 | 18.85 | +1.86 | +10.98% | 626 | 870 | 50.10% |
| META240426C00430000 | 2024-04-26 3:52PM EDT | 430.00 | 13.44 | 12.95 | 13.65 | +0.44 | +3.38% | 4,774 | 3,338 | 41.90% |
| META240426C00435000 | 2024-04-26 3:49PM EDT | 435.00 | 8.35 | 8.20 | 8.90 | -0.95 | -10.22% | 8,924 | 2,784 | 34.57% |
| META240426C00440000 | 2024-04-26 3:54PM EDT | 440.00 | 3.45 | 3.25 | 3.70 | -2.90 | -45.67% | 50,481 | 4,565 | 16.50% |
| META240426C00445000 | 2024-04-26 3:54PM EDT | 445.00 | 0.06 | 0.04 | 0.05 | -3.84 | -99.22% | 36,688 | 2,601 | 5.42% |
| META240426C00450000 | 2024-04-26 3:48PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -2.17 | -99.54% | 35,819 | 6,206 | 12.50% |
| META240426C00455000 | 2024-04-26 3:44PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -1.22 | -99.19% | 9,428 | 2,994 | 19.92% |
| META240426C00460000 | 2024-04-26 3:36PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 9,124 | 4,918 | 27.34% |
| META240426C00465000 | 2024-04-26 3:51PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 5,124 | 2,845 | 34.38% |
| META240426C00470000 | 2024-04-26 3:51PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 2,402 | 3,139 | 41.41% |
| META240426C00475000 | 2024-04-26 3:42PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 985 | 1,945 | 47.66% |
| META240426C00480000 | 2024-04-26 3:37PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,221 | 3,338 | 51.56% |
| META240426C00485000 | 2024-04-26 3:49PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 279 | 1,918 | 56.25% |
| META240426C00490000 | 2024-04-26 3:36PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 703 | 7,949 | 62.50% |
| META240426C00492500 | 2024-04-26 2:33PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 274 | 1,323 | 65.63% |
| META240426C00495000 | 2024-04-26 3:45PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 723 | 8,557 | 68.75% |
| META240426C00497500 | 2024-04-26 1:28PM EDT | 497.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 77 | 2,536 | 71.88% |
| META240426C00500000 | 2024-04-26 3:42PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,126 | 11,720 | 75.00% |
| META240426C00502500 | 2024-04-26 2:26PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 57 | 937 | 78.13% |
| META240426C00505000 | 2024-04-26 3:50PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 145 | 3,000 | 79.69% |
| META240426C00507500 | 2024-04-26 12:51PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,031 | 81.25% |
| META240426C00510000 | 2024-04-26 3:26PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 258 | 5,932 | 84.38% |
| META240426C00512500 | 2024-04-26 3:40PM EDT | 512.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 46 | 1,365 | 87.50% |
| META240426C00515000 | 2024-04-26 3:45PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 156 | 3,358 | 90.63% |
| META240426C00517500 | 2024-04-26 3:47PM EDT | 517.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 128 | 1,568 | 93.75% |
| META240426C00520000 | 2024-04-26 3:48PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 530 | 9,103 | 96.88% |
| META240426C00522500 | 2024-04-26 3:40PM EDT | 522.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,390 | 98.44% |
| META240426C00525000 | 2024-04-26 3:45PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 5,329 | 100.00% |
| META240426C00527500 | 2024-04-26 3:37PM EDT | 527.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 1,387 | 103.13% |
| META240426C00530000 | 2024-04-26 3:39PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 237 | 9,150 | 106.25% |
| META240426C00532500 | 2024-04-26 3:38PM EDT | 532.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 750 | 109.38% |
| META240426C00535000 | 2024-04-26 3:39PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 2,015 | 112.50% |
| META240426C00540000 | 2024-04-26 3:54PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 6,631 | 115.63% |
| META240426C00545000 | 2024-04-26 3:23PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 399 | 2,842 | 121.88% |
| META240426C00550000 | 2024-04-26 3:53PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 226 | 19,275 | 125.00% |
| META240426C00555000 | 2024-04-26 1:38PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 2,548 | 131.25% |
| META240426C00560000 | 2024-04-26 3:27PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,736 | 137.50% |
| META240426C00565000 | 2024-04-26 3:24PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,997 | 140.63% |
| META240426C00570000 | 2024-04-26 3:53PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 3,965 | 143.75% |
| META240426C00575000 | 2024-04-26 3:41PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 3,413 | 50.00% |
| META240426C00580000 | 2024-04-26 3:39PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 2,412 | 156.25% |
| META240426C00585000 | 2024-04-26 2:30PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 1,858 | 159.38% |
| META240426C00590000 | 2024-04-26 1:22PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,595 | 162.50% |
| META240426C00595000 | 2024-04-26 3:23PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,246 | 168.75% |
| META240426C00600000 | 2024-04-26 3:32PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 9,284 | 175.00% |
| META240426C00605000 | 2024-04-26 3:49PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,354 | 175.00% |
| META240426C00610000 | 2024-04-26 3:30PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,351 | 181.25% |
| META240426C00615000 | 2024-04-26 3:26PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 672 | 187.50% |
| META240426C00620000 | 2024-04-26 2:49PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 3,962 | 187.50% |
| META240426C00625000 | 2024-04-25 3:06PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 1,240 | 193.75% |
| META240426C00630000 | 2024-04-26 2:49PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 999 | 196.88% |
| META240426C00635000 | 2024-04-26 9:48AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,402 | 200.00% |
| META240426C00640000 | 2024-04-26 11:41AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,016 | 206.25% |
| META240426C00645000 | 2024-04-25 11:44AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 557 | 212.50% |
| META240426C00650000 | 2024-04-26 1:27PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,632 | 212.50% |
| META240426C00655000 | 2024-04-25 3:54PM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 866 | 50.00% |
| META240426C00660000 | 2024-04-25 2:25PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,608 | 225.00% |
| META240426C00665000 | 2024-04-26 11:18AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 872 | 225.00% |
| META240426C00670000 | 2024-04-26 9:30AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 975 | 231.25% |
| META240426C00675000 | 2024-04-25 9:43AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 480 | 50.00% |
| META240426C00680000 | 2024-04-25 10:51AM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 942 | 100.00% |
| META240426C00685000 | 2024-04-25 9:30AM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 243.75% |
| META240426C00690000 | 2024-04-25 9:30AM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,686 | 243.75% |
| META240426C00700000 | 2024-04-25 11:39AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 8,724 | 250.00% |
| META240426C00710000 | 2024-04-25 9:45AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 834 | 262.50% |
| META240426C00720000 | 2024-04-24 3:59PM EDT | 720.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 483 | 487 | 262.50% |
| META240426C00730000 | 2024-04-24 3:59PM EDT | 730.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 510 | 1,135 | 275.00% |
| META240426C00740000 | 2024-04-25 9:30AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,485 | 281.25% |
| META240426C00750000 | 2024-04-24 3:59PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 522 | 287.50% |
| META240426C00760000 | 2024-04-25 10:29AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 243 | 293.75% |
| META240426C00770000 | 2024-04-22 9:33AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 300.00% |
| META240426C00780000 | 2024-04-22 10:12AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 43 | 306.25% |
| META240426C00790000 | 2024-04-22 10:09AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158 | 312.50% |
| META240426C00800000 | 2024-04-25 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 318.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00180000 | 2024-04-24 10:44AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 500.00% |
| META240426P00200000 | 2024-03-21 11:57AM EDT | 200.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 15 | 520.31% |
| META240426P00220000 | 2024-04-01 11:32AM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 434.38% |
| META240426P00230000 | 2024-04-17 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 362.50% |
| META240426P00240000 | 2024-04-03 2:40PM EDT | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 396.88% |
| META240426P00250000 | 2024-04-22 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 325.00% |
| META240426P00260000 | 2024-04-02 1:05PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 300.00% |
| META240426P00270000 | 2024-04-24 3:49PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 281.25% |
| META240426P00280000 | 2024-04-25 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 262.50% |
| META240426P00290000 | 2024-04-25 9:40AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 243.75% |
| META240426P00300000 | 2024-04-25 9:46AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,426 | 225.00% |
| META240426P00310000 | 2024-04-26 12:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 206.25% |
| META240426P00315000 | 2024-04-25 10:02AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 569 | 196.88% |
| META240426P00320000 | 2024-04-25 10:18AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 490 | 187.50% |
| META240426P00325000 | 2024-04-25 9:31AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 485 | 181.25% |
| META240426P00330000 | 2024-04-26 3:16PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,332 | 175.00% |
| META240426P00335000 | 2024-04-25 2:36PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 435 | 162.50% |
| META240426P00340000 | 2024-04-26 11:56AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,195 | 156.25% |
| META240426P00345000 | 2024-04-25 11:17AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 654 | 150.00% |
| META240426P00350000 | 2024-04-26 1:27PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 2,767 | 50.00% |
| META240426P00355000 | 2024-04-26 12:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 270 | 131.25% |
| META240426P00360000 | 2024-04-25 3:47PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 617 | 1,089 | 125.00% |
| META240426P00362500 | 2024-04-25 2:14PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 1,071 | 118.75% |
| META240426P00365000 | 2024-04-26 11:21AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 877 | 115.63% |
| META240426P00367500 | 2024-04-26 10:38AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 603 | 112.50% |
| META240426P00370000 | 2024-04-26 11:34AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,029 | 109.38% |
| META240426P00372500 | 2024-04-26 3:32PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 522 | 106.25% |
| META240426P00375000 | 2024-04-26 1:00PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 175 | 1,669 | 100.00% |
| META240426P00377500 | 2024-04-26 9:40AM EDT | 377.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 465 | 96.88% |
| META240426P00380000 | 2024-04-26 1:42PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 499 | 2,693 | 93.75% |
| META240426P00382500 | 2024-04-26 12:21PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 162 | 967 | 90.63% |
| META240426P00385000 | 2024-04-26 3:44PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 203 | 1,429 | 87.50% |
| META240426P00387500 | 2024-04-26 3:43PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 109 | 1,574 | 84.38% |
| META240426P00390000 | 2024-04-26 3:44PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 499 | 3,415 | 78.13% |
| META240426P00392500 | 2024-04-26 2:48PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 157 | 2,213 | 75.00% |
| META240426P00395000 | 2024-04-26 3:23PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 912 | 4,633 | 71.88% |
| META240426P00397500 | 2024-04-26 3:30PM EDT | 397.50 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 238 | 1,793 | 73.44% |
| META240426P00400000 | 2024-04-26 3:46PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,610 | 10,231 | 65.63% |
| META240426P00405000 | 2024-04-26 3:12PM EDT | 405.00 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 1,381 | 6,131 | 57.81% |
| META240426P00410000 | 2024-04-26 3:37PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,763 | 7,434 | 50.00% |
| META240426P00415000 | 2024-04-26 3:33PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 4,304 | 7,129 | 46.09% |
| META240426P00420000 | 2024-04-26 3:47PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 10,094 | 7,693 | 38.28% |
| META240426P00425000 | 2024-04-26 3:44PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 17,385 | 4,696 | 30.86% |
| META240426P00430000 | 2024-04-26 3:49PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -1.50 | -99.34% | 36,716 | 7,115 | 23.05% |
| META240426P00435000 | 2024-04-26 3:53PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -2.78 | -99.64% | 35,834 | 3,545 | 15.24% |
| META240426P00440000 | 2024-04-26 3:52PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | -4.57 | -99.56% | 46,451 | 7,815 | 8.11% |
| META240426P00445000 | 2024-04-26 3:51PM EDT | 445.00 | 1.73 | 1.50 | 1.89 | -5.68 | -76.65% | 6,618 | 3,496 | 8.01% |
| META240426P00450000 | 2024-04-26 3:54PM EDT | 450.00 | 6.50 | 6.35 | 6.90 | -4.75 | -42.11% | 5,507 | 6,750 | 20.90% |
| META240426P00455000 | 2024-04-26 3:51PM EDT | 455.00 | 11.81 | 11.40 | 11.95 | -3.25 | -21.58% | 974 | 2,514 | 33.59% |
| META240426P00460000 | 2024-04-26 3:51PM EDT | 460.00 | 16.47 | 16.30 | 16.90 | -3.33 | -16.82% | 1,279 | 2,590 | 42.04% |
| META240426P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 22.15 | 21.35 | 21.95 | -1.85 | -7.71% | 751 | 2,438 | 54.00% |
| META240426P00470000 | 2024-04-26 3:53PM EDT | 470.00 | 26.50 | 26.30 | 27.05 | -2.68 | -9.11% | 2,097 | 6,754 | 67.97% |
| META240426P00475000 | 2024-04-26 3:52PM EDT | 475.00 | 31.82 | 31.40 | 32.15 | -1.33 | -4.08% | 872 | 2,285 | 59.38% |
| META240426P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 36.68 | 36.50 | 37.10 | -1.42 | -3.73% | 947 | 4,162 | 70.12% |
| META240426P00485000 | 2024-04-26 3:50PM EDT | 485.00 | 41.66 | 41.25 | 41.95 | -2.40 | -5.45% | 687 | 2,125 | 90.23% |
| META240426P00490000 | 2024-04-26 3:53PM EDT | 490.00 | 46.80 | 46.20 | 46.75 | -1.70 | -3.51% | 695 | 2,154 | 77.34% |
| META240426P00492500 | 2024-04-26 3:48PM EDT | 492.50 | 48.81 | 48.15 | 50.00 | -1.29 | -2.57% | 149 | 384 | 128.42% |
| META240426P00495000 | 2024-04-26 3:46PM EDT | 495.00 | 51.18 | 50.85 | 52.05 | -3.12 | -5.75% | 484 | 1,586 | 113.28% |
| META240426P00497500 | 2024-04-26 3:32PM EDT | 497.50 | 54.62 | 53.35 | 55.45 | -0.20 | -0.36% | 29 | 202 | 107.03% |
| META240426P00500000 | 2024-04-26 3:46PM EDT | 500.00 | 56.31 | 56.30 | 57.20 | -2.22 | -3.79% | 482 | 1,557 | 90.63% |
| META240426P00502500 | 2024-04-26 3:31PM EDT | 502.50 | 59.50 | 58.50 | 60.00 | -0.40 | -0.67% | 17 | 135 | 94.14% |
| META240426P00505000 | 2024-04-26 3:38PM EDT | 505.00 | 61.55 | 61.30 | 62.70 | -2.23 | -3.50% | 91 | 280 | 126.56% |
| META240426P00507500 | 2024-04-26 3:47PM EDT | 507.50 | 64.50 | 63.45 | 64.65 | -5.15 | -7.39% | 70 | 196 | 139.94% |
| META240426P00510000 | 2024-04-26 3:38PM EDT | 510.00 | 66.73 | 66.15 | 67.10 | -0.98 | -1.45% | 103 | 1,069 | 141.11% |
| META240426P00512500 | 2024-04-25 3:46PM EDT | 512.50 | 71.65 | 68.50 | 69.95 | 0.00 | - | 180 | 85 | 96.88% |
| META240426P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.80 | 70.75 | 72.30 | -3.53 | -4.75% | 13 | 213 | 160.25% |
| META240426P00517500 | 2024-04-26 3:12PM EDT | 517.50 | 75.21 | 73.40 | 75.20 | -1.54 | -2.01% | 7 | 56 | 124.22% |
| META240426P00520000 | 2024-04-26 3:42PM EDT | 520.00 | 76.00 | 75.85 | 77.20 | -4.75 | -5.88% | 38 | 199 | 163.09% |
| META240426P00522500 | 2024-04-26 3:27PM EDT | 522.50 | 79.50 | 78.00 | 80.10 | -1.60 | -1.97% | 7 | 104 | 186.43% |
| META240426P00525000 | 2024-04-26 3:51PM EDT | 525.00 | 81.50 | 81.25 | 82.15 | -1.50 | -1.81% | 18 | 265 | 167.97% |
| META240426P00527500 | 2024-04-26 11:20AM EDT | 527.50 | 86.40 | 83.35 | 85.05 | -1.00 | -1.14% | 1 | 0 | 192.72% |
| META240426P00530000 | 2024-04-26 2:48PM EDT | 530.00 | 89.30 | 85.10 | 87.80 | -1.45 | -1.60% | 10 | 307 | 207.18% |
| META240426P00532500 | 2024-04-26 9:34AM EDT | 532.50 | 90.09 | 88.45 | 90.70 | -2.13 | -2.31% | 1 | 12 | 174.22% |
| META240426P00535000 | 2024-04-25 3:46PM EDT | 535.00 | 97.00 | 90.65 | 92.60 | +1.20 | +1.25% | 1 | 18 | 207.32% |
| META240426P00540000 | 2024-04-25 3:46PM EDT | 540.00 | 101.85 | 95.70 | 97.90 | +2.70 | +2.72% | 1 | 47 | 153.52% |
| META240426P00545000 | 2024-04-25 3:43PM EDT | 545.00 | 106.00 | 100.70 | 102.70 | 0.00 | - | 66 | 0 | 227.83% |
| META240426P00550000 | 2024-04-25 3:48PM EDT | 550.00 | 109.90 | 105.60 | 107.50 | +1.65 | +1.52% | 54 | 2 | 226.27% |
| META240426P00555000 | 2024-04-25 3:43PM EDT | 555.00 | 115.95 | 110.50 | 112.70 | 0.00 | - | 83 | 9 | 243.65% |
| META240426P00560000 | 2024-04-25 2:13PM EDT | 560.00 | 119.70 | 115.80 | 117.35 | +3.57 | +3.07% | 2 | 1 | 232.81% |
| META240426P00565000 | 2024-04-26 3:32PM EDT | 565.00 | 122.23 | 120.80 | 122.60 | -0.82 | -0.67% | 1 | 3 | 254.00% |
| META240426P00570000 | 2024-04-25 3:47PM EDT | 570.00 | 129.11 | 125.70 | 127.85 | 0.00 | - | 71 | 28 | 182.81% |
| META240426P00575000 | 2024-04-25 3:48PM EDT | 575.00 | 133.05 | 130.65 | 132.35 | 0.00 | - | 40 | 0 | 254.10% |
| META240426P00580000 | 2024-04-25 3:43PM EDT | 580.00 | 139.60 | 135.25 | 138.00 | 0.00 | - | 101 | 0 | 294.92% |
| META240426P00585000 | 2024-04-26 11:20AM EDT | 585.00 | 143.80 | 140.30 | 142.75 | -2.20 | -1.51% | 6 | 5 | 290.63% |
| META240426P00590000 | 2024-04-25 3:43PM EDT | 590.00 | 150.90 | 145.75 | 147.30 | 0.00 | - | 61 | 0 | 271.09% |
| META240426P00595000 | 2024-04-25 3:43PM EDT | 595.00 | 154.75 | 150.40 | 152.90 | 0.00 | - | 70 | 0 | 312.11% |
| META240426P00600000 | 2024-04-25 3:43PM EDT | 600.00 | 159.75 | 155.45 | 157.55 | 0.00 | - | 109 | 1 | 300.59% |
| META240426P00610000 | 2024-04-25 3:48PM EDT | 610.00 | 168.25 | 165.70 | 167.95 | 0.00 | - | 30 | 0 | 239.84% |
| META240426P00615000 | 2024-04-17 11:08AM EDT | 615.00 | 117.45 | 170.80 | 172.85 | 0.00 | - | - | 0 | 245.31% |
| META240426P00620000 | 2024-04-25 3:48PM EDT | 620.00 | 179.55 | 175.35 | 177.85 | 0.00 | - | 10 | 0 | 343.85% |
| META240426P00625000 | 2024-04-16 12:06PM EDT | 625.00 | 122.25 | 180.75 | 182.90 | 0.00 | - | - | 0 | 255.86% |
| META240426P00630000 | 2024-04-17 2:13PM EDT | 630.00 | 132.75 | 185.05 | 187.95 | 0.00 | - | 96 | 0 | 362.11% |
| META240426P00640000 | 2024-04-18 10:15AM EDT | 640.00 | 132.98 | 195.75 | 197.80 | 0.00 | - | 1 | 0 | 255.47% |
| META240426P00650000 | 2024-04-09 10:33AM EDT | 650.00 | 138.35 | 205.75 | 207.95 | 0.00 | - | 2 | 0 | 287.50% |
| META240426P00660000 | 2024-04-23 10:00AM EDT | 660.00 | 168.56 | 215.70 | 217.15 | 0.00 | - | 2 | 0 | 341.80% |
| META240426P00670000 | 2024-04-18 10:22AM EDT | 670.00 | 163.65 | 224.95 | 227.85 | 0.00 | - | 2 | 0 | 406.15% |
| META240426P00690000 | 2024-03-21 11:06AM EDT | 690.00 | 182.36 | 207.90 | 210.15 | 0.00 | - | - | 0 | 0.00% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 700.00 | 191.37 | 217.90 | 220.15 | 0.00 | - | - | 0 | 0.00% |
| META240426P00720000 | 2024-04-22 9:42AM EDT | 720.00 | 233.30 | 275.75 | 277.75 | 0.00 | - | 1 | 0 | 312.50% |
| META240426P00730000 | 2024-04-12 3:36PM EDT | 730.00 | 218.96 | 285.30 | 287.65 | 0.00 | - | - | 0 | 459.18% |
© 2024 Yahoo. All rights reserved.