Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00180000 | 2024-04-22 10:37AM EDT | 180.00 | 296.40 | 285.55 | 286.50 | 0.00 | - | 2 | 14 | 0.00% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 200.00 | 318.30 | 265.80 | 266.70 | 0.00 | - | 3 | 3 | 0.00% |
| META240510C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 215.02 | 226.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00250000 | 2024-04-23 10:53AM EDT | 250.00 | 244.15 | 216.05 | 216.90 | 0.00 | - | - | 1 | 0.00% |
| META240510C00260000 | 2024-05-03 2:47PM EDT | 260.00 | 190.88 | 205.55 | 206.65 | 0.00 | - | 55 | 56 | 0.00% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 280.00 | 161.73 | 186.10 | 187.05 | 0.00 | - | - | 2 | 0.00% |
| META240510C00290000 | 2024-05-03 9:34AM EDT | 290.00 | 157.35 | 176.00 | 177.10 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00300000 | 2024-05-06 11:20AM EDT | 300.00 | 159.60 | 165.90 | 166.80 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00310000 | 2024-05-02 3:50PM EDT | 310.00 | 131.90 | 156.20 | 157.10 | 0.00 | - | - | 39 | 0.00% |
| META240510C00315000 | 2024-05-03 1:17PM EDT | 315.00 | 135.14 | 151.10 | 151.95 | 0.00 | - | 2 | 4 | 0.00% |
| META240510C00320000 | 2024-05-06 2:26PM EDT | 320.00 | 141.05 | 146.05 | 147.10 | 0.00 | - | 4 | 9 | 0.00% |
| META240510C00325000 | 2024-05-03 11:57AM EDT | 325.00 | 127.18 | 140.80 | 141.70 | 0.00 | - | 5 | 13 | 0.00% |
| META240510C00330000 | 2024-04-15 10:14AM EDT | 330.00 | 185.69 | 136.10 | 136.65 | 0.00 | - | - | 1 | 0.00% |
| META240510C00335000 | 2024-05-03 9:51AM EDT | 335.00 | 115.55 | 130.60 | 131.55 | 0.00 | - | 1 | 26 | 0.00% |
| META240510C00340000 | 2024-04-24 3:54PM EDT | 340.00 | 155.60 | 126.10 | 126.90 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00345000 | 2024-05-03 9:34AM EDT | 345.00 | 102.40 | 121.00 | 121.70 | 0.00 | - | 5 | 9 | 0.00% |
| META240510C00350000 | 2024-05-06 9:55AM EDT | 350.00 | 105.79 | 116.20 | 117.00 | 0.00 | - | 1 | 22 | 0.00% |
| META240510C00355000 | 2024-05-06 10:50AM EDT | 355.00 | 101.73 | 111.10 | 112.15 | 0.00 | - | 2 | 5 | 0.00% |
| META240510C00360000 | 2024-05-03 10:00AM EDT | 360.00 | 91.00 | 105.80 | 108.15 | 0.00 | - | 1 | 2 | 134.62% |
| META240510C00365000 | 2024-04-25 9:41AM EDT | 365.00 | 57.41 | 101.10 | 102.15 | 0.00 | - | 1 | 6 | 0.00% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 73.18 | 95.70 | 96.75 | 0.00 | - | 1 | 183 | 0.00% |
| META240510C00375000 | 2024-05-01 2:51PM EDT | 375.00 | 73.02 | 90.95 | 92.10 | 0.00 | - | 1 | 8 | 0.00% |
| META240510C00377500 | 2024-05-03 9:51AM EDT | 377.50 | 73.15 | 88.25 | 89.15 | 0.00 | - | 8 | 8 | 0.00% |
| META240510C00380000 | 2024-05-07 11:00AM EDT | 380.00 | 86.23 | 86.15 | 87.15 | +7.61 | +9.68% | 3 | 130 | 0.00% |
| META240510C00382500 | 2024-05-03 9:34AM EDT | 382.50 | 65.00 | 83.65 | 84.70 | 0.00 | - | 5 | 5 | 0.00% |
| META240510C00385000 | 2024-05-06 3:19PM EDT | 385.00 | 79.90 | 81.20 | 82.10 | 0.00 | - | 1 | 18 | 0.00% |
| META240510C00390000 | 2024-05-07 11:00AM EDT | 390.00 | 76.23 | 75.75 | 76.55 | +1.83 | +2.45% | 3 | 137 | 0.00% |
| META240510C00395000 | 2024-05-03 9:34AM EDT | 395.00 | 52.55 | 70.95 | 72.10 | 0.00 | - | 6 | 13 | 0.00% |
| META240510C00400000 | 2024-05-06 2:54PM EDT | 400.00 | 63.57 | 66.05 | 67.20 | 0.00 | - | 11 | 264 | 0.00% |
| META240510C00402500 | 2024-05-02 2:56PM EDT | 402.50 | 41.30 | 63.50 | 64.75 | 0.00 | - | 2 | 22 | 0.00% |
| META240510C00405000 | 2024-05-06 3:35PM EDT | 405.00 | 58.50 | 61.00 | 62.15 | 0.00 | - | 2 | 108 | 0.00% |
| META240510C00407500 | 2024-05-06 3:48PM EDT | 407.50 | 57.50 | 58.50 | 59.20 | 0.00 | - | 2 | 18 | 0.00% |
| META240510C00410000 | 2024-05-06 2:46PM EDT | 410.00 | 52.30 | 56.30 | 57.10 | 0.00 | - | 25 | 275 | 0.00% |
| META240510C00412500 | 2024-05-03 1:27PM EDT | 412.50 | 52.50 | 53.25 | 54.15 | +13.50 | +34.62% | 1 | 33 | 0.00% |
| META240510C00415000 | 2024-05-07 10:55AM EDT | 415.00 | 50.64 | 50.85 | 51.65 | +0.64 | +1.28% | 2 | 169 | 0.00% |
| META240510C00417500 | 2024-05-06 3:57PM EDT | 417.50 | 50.38 | 48.70 | 49.70 | +1.78 | +3.66% | 3 | 72 | 0.00% |
| META240510C00420000 | 2024-05-07 10:55AM EDT | 420.00 | 46.54 | 46.40 | 47.00 | +1.74 | +3.88% | 5 | 572 | 0.00% |
| META240510C00422500 | 2024-05-07 9:37AM EDT | 422.50 | 41.45 | 43.25 | 44.15 | +7.29 | +21.34% | 1 | 127 | 0.00% |
| META240510C00425000 | 2024-05-07 11:00AM EDT | 425.00 | 41.40 | 40.80 | 41.55 | +1.28 | +3.19% | 5 | 333 | 0.00% |
| META240510C00427500 | 2024-05-06 2:54PM EDT | 427.50 | 37.00 | 38.40 | 39.30 | 0.00 | - | 47 | 169 | 0.00% |
| META240510C00430000 | 2024-05-07 11:00AM EDT | 430.00 | 36.45 | 36.35 | 37.25 | +0.25 | +0.69% | 22 | 936 | 0.00% |
| META240510C00432500 | 2024-05-07 10:03AM EDT | 432.50 | 30.50 | 33.85 | 34.75 | -3.00 | -8.96% | 26 | 458 | 0.00% |
| META240510C00435000 | 2024-05-07 10:14AM EDT | 435.00 | 29.18 | 31.00 | 32.30 | -2.16 | -6.89% | 4 | 1,099 | 0.00% |
| META240510C00437500 | 2024-05-07 9:56AM EDT | 437.50 | 26.45 | 28.45 | 29.45 | -2.05 | -7.19% | 6 | 493 | 0.00% |
| META240510C00440000 | 2024-05-07 10:33AM EDT | 440.00 | 24.45 | 26.50 | 27.50 | -1.70 | -6.50% | 42 | 1,701 | 26.76% |
| META240510C00442500 | 2024-05-07 10:45AM EDT | 442.50 | 23.70 | 24.25 | 24.80 | -0.40 | -1.76% | 13 | 917 | 0.00% |
| META240510C00445000 | 2024-05-07 10:52AM EDT | 445.00 | 21.90 | 21.90 | 22.45 | +0.50 | +2.34% | 62 | 1,283 | 18.95% |
| META240510C00447500 | 2024-05-07 11:01AM EDT | 447.50 | 19.84 | 19.55 | 20.05 | +0.12 | +0.61% | 117 | 1,025 | 22.02% |
| META240510C00450000 | 2024-05-07 10:51AM EDT | 450.00 | 16.90 | 17.30 | 17.75 | -0.65 | -3.70% | 362 | 2,068 | 23.85% |
| META240510C00452500 | 2024-05-07 10:57AM EDT | 452.50 | 15.00 | 14.85 | 15.25 | -0.45 | -2.91% | 181 | 1,018 | 21.09% |
| META240510C00455000 | 2024-05-07 10:55AM EDT | 455.00 | 12.70 | 13.00 | 13.45 | -0.70 | -5.22% | 366 | 2,003 | 25.61% |
| META240510C00457500 | 2024-05-07 10:59AM EDT | 457.50 | 10.96 | 11.15 | 11.55 | -0.54 | -4.70% | 413 | 946 | 26.54% |
| META240510C00460000 | 2024-05-07 11:01AM EDT | 460.00 | 9.50 | 9.20 | 9.40 | -0.17 | -1.80% | 4,350 | 6,892 | 24.77% |
| META240510C00462500 | 2024-05-07 11:00AM EDT | 462.50 | 7.60 | 7.80 | 8.00 | -0.65 | -7.88% | 1,587 | 1,226 | 26.60% |
| META240510C00465000 | 2024-05-07 11:01AM EDT | 465.00 | 6.30 | 6.35 | 6.45 | -0.54 | -7.78% | 6,160 | 2,855 | 26.42% |
| META240510C00467500 | 2024-05-07 11:01AM EDT | 467.50 | 5.15 | 5.10 | 5.25 | -0.35 | -6.31% | 3,405 | 1,319 | 27.07% |
| META240510C00470000 | 2024-05-07 11:02AM EDT | 470.00 | 4.07 | 4.00 | 4.10 | -0.53 | -11.52% | 10,911 | 4,613 | 27.00% |
| META240510C00472500 | 2024-05-07 11:01AM EDT | 472.50 | 3.20 | 3.10 | 3.20 | -0.46 | -12.57% | 1,498 | 1,228 | 27.30% |
| META240510C00475000 | 2024-05-07 11:01AM EDT | 475.00 | 2.43 | 2.44 | 2.47 | -0.46 | -15.97% | 3,789 | 2,685 | 27.63% |
| META240510C00477500 | 2024-05-07 11:01AM EDT | 477.50 | 1.84 | 1.81 | 1.89 | -0.41 | -18.22% | 762 | 868 | 28.00% |
| META240510C00480000 | 2024-05-07 11:01AM EDT | 480.00 | 1.41 | 1.37 | 1.44 | -0.37 | -20.90% | 3,427 | 7,102 | 28.44% |
| META240510C00482500 | 2024-05-07 11:01AM EDT | 482.50 | 1.06 | 1.00 | 1.05 | -0.33 | -23.74% | 3,075 | 1,962 | 28.55% |
| META240510C00485000 | 2024-05-07 11:02AM EDT | 485.00 | 0.84 | 0.80 | 0.84 | -0.27 | -24.11% | 2,649 | 3,130 | 29.57% |
| META240510C00487500 | 2024-05-07 11:01AM EDT | 487.50 | 0.62 | 0.62 | 0.66 | -0.27 | -30.34% | 1,100 | 1,171 | 30.40% |
| META240510C00490000 | 2024-05-07 11:01AM EDT | 490.00 | 0.49 | 0.48 | 0.50 | -0.22 | -30.99% | 1,593 | 2,061 | 30.91% |
| META240510C00492500 | 2024-05-07 10:57AM EDT | 492.50 | 0.41 | 0.36 | 0.41 | -0.21 | -33.87% | 149 | 655 | 31.98% |
| META240510C00495000 | 2024-05-07 11:00AM EDT | 495.00 | 0.32 | 0.30 | 0.34 | -0.19 | -37.25% | 106 | 2,221 | 33.08% |
| META240510C00497500 | 2024-05-07 10:55AM EDT | 497.50 | 0.25 | 0.24 | 0.28 | -0.16 | -39.02% | 80 | 699 | 34.08% |
| META240510C00500000 | 2024-05-07 11:01AM EDT | 500.00 | 0.23 | 0.19 | 0.22 | -0.13 | -37.14% | 1,342 | 5,649 | 34.77% |
| META240510C00502500 | 2024-05-07 10:40AM EDT | 502.50 | 0.12 | 0.16 | 0.20 | -0.19 | -61.29% | 29 | 835 | 36.23% |
| META240510C00505000 | 2024-05-07 10:36AM EDT | 505.00 | 0.11 | 0.13 | 0.17 | -0.16 | -59.26% | 22 | 870 | 37.31% |
| META240510C00507500 | 2024-05-07 10:35AM EDT | 507.50 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 27 | 270 | 38.09% |
| META240510C00510000 | 2024-05-07 10:47AM EDT | 510.00 | 0.09 | 0.09 | 0.12 | -0.12 | -57.14% | 97 | 710 | 39.16% |
| META240510C00512500 | 2024-05-07 10:05AM EDT | 512.50 | 0.05 | 0.07 | 0.11 | -0.12 | -70.59% | 36 | 204 | 40.53% |
| META240510C00515000 | 2024-05-07 11:00AM EDT | 515.00 | 0.08 | 0.07 | 0.09 | -0.07 | -58.33% | 12 | 2,165 | 41.21% |
| META240510C00520000 | 2024-05-07 10:53AM EDT | 520.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 344 | 2,011 | 43.26% |
| META240510C00525000 | 2024-05-07 10:57AM EDT | 525.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 24 | 1,069 | 45.70% |
| META240510C00530000 | 2024-05-07 10:47AM EDT | 530.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 146 | 505 | 48.05% |
| META240510C00535000 | 2024-05-07 9:53AM EDT | 535.00 | 0.03 | 0.01 | 0.04 | -0.02 | -33.33% | 103 | 1,680 | 50.00% |
| META240510C00540000 | 2024-05-07 10:45AM EDT | 540.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 58 | 359 | 50.39% |
| META240510C00545000 | 2024-05-07 10:16AM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 202 | 398 | 52.34% |
| META240510C00550000 | 2024-05-07 10:45AM EDT | 550.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 114 | 1,171 | 54.69% |
| META240510C00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 392 | 56.25% |
| META240510C00560000 | 2024-05-06 3:08PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 636 | 56.25% |
| META240510C00565000 | 2024-05-07 9:30AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 440 | 61.72% |
| META240510C00570000 | 2024-05-06 3:52PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 50.00% |
| META240510C00575000 | 2024-05-07 9:35AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 299 | 60.94% |
| META240510C00580000 | 2024-05-07 10:47AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | - | 2 | 414 | 67.19% |
| META240510C00585000 | 2024-05-07 9:30AM EDT | 585.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 99 | 68.75% |
| META240510C00590000 | 2024-05-07 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 67.19% |
| META240510C00595000 | 2024-05-02 10:38AM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 359 | 73.44% |
| META240510C00600000 | 2024-05-06 10:55AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,342 | 71.88% |
| META240510C00610000 | 2024-05-03 12:48PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 551 | 81.25% |
| META240510C00620000 | 2024-05-03 10:06AM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,804 | 85.16% |
| META240510C00630000 | 2024-05-07 10:53AM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 246 | 89.06% |
| META240510C00640000 | 2024-05-03 3:31PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 89.06% |
| META240510C00650000 | 2024-05-07 10:53AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 93.75% |
| META240510C00660000 | 2024-04-30 3:50PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 96.88% |
| META240510C00670000 | 2024-04-25 12:45PM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 78 | 75 | 106.25% |
| META240510C00680000 | 2024-05-02 11:43AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 104.69% |
| META240510C00690000 | 2024-04-30 3:50PM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 114.06% |
| META240510C00700000 | 2024-04-30 2:17PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 112.50% |
| META240510C00710000 | 2024-05-06 2:18PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 570 | 132.81% |
| META240510C00720000 | 2024-04-25 10:31AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 125.00% |
| META240510C00730000 | 2024-05-03 10:51AM EDT | 730.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 128.13% |
| META240510C00750000 | 2024-05-06 11:45AM EDT | 750.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 135.94% |
| META240510C00760000 | 2024-04-25 9:30AM EDT | 760.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 139.06% |
| META240510C00770000 | 2024-04-24 10:18AM EDT | 770.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| META240510C00780000 | 2024-04-24 9:30AM EDT | 780.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| META240510C00790000 | 2024-04-16 2:57PM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| META240510C00800000 | 2024-05-06 3:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 143.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| META240510P00230000 | 2024-04-22 3:52PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 240.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 193.75% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 184.38% |
| META240510P00260000 | 2024-04-24 2:08PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 171.88% |
| META240510P00270000 | 2024-04-24 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 162.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 86 | 153.13% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 142 | 142.19% |
| META240510P00300000 | 2024-05-06 3:19PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 125.00% |
| META240510P00310000 | 2024-05-03 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 75 | 118.75% |
| META240510P00315000 | 2024-05-03 9:52AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 112.50% |
| META240510P00320000 | 2024-05-03 11:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 109.38% |
| META240510P00325000 | 2024-05-06 1:14PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 103.13% |
| META240510P00330000 | 2024-05-06 10:38AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 89 | 100.00% |
| META240510P00335000 | 2024-05-06 9:33AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 101.56% |
| META240510P00340000 | 2024-05-06 10:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| META240510P00345000 | 2024-05-07 10:31AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 102 | 87.50% |
| META240510P00350000 | 2024-05-03 1:47PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 272 | 92.19% |
| META240510P00355000 | 2024-05-03 3:38PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 84.38% |
| META240510P00360000 | 2024-05-07 10:21AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,958 | 83.59% |
| META240510P00365000 | 2024-05-06 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 339 | 79.69% |
| META240510P00370000 | 2024-05-06 3:36PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 569 | 964 | 73.44% |
| META240510P00372500 | 2024-05-03 11:54AM EDT | 372.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 73.44% |
| META240510P00375000 | 2024-05-07 10:31AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 645 | 71.88% |
| META240510P00377500 | 2024-05-06 12:51PM EDT | 377.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 422 | 410 | 69.53% |
| META240510P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,713 | 69.53% |
| META240510P00382500 | 2024-05-06 3:49PM EDT | 382.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 101 | 67.19% |
| META240510P00385000 | 2024-05-07 10:43AM EDT | 385.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 2,035 | 66.80% |
| META240510P00387500 | 2024-05-07 10:48AM EDT | 387.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 89 | 64.84% |
| META240510P00390000 | 2024-05-06 3:51PM EDT | 390.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 252 | 1,648 | 64.06% |
| META240510P00392500 | 2024-05-06 10:04AM EDT | 392.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 61 | 60.94% |
| META240510P00395000 | 2024-05-07 10:39AM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 1,460 | 58.59% |
| META240510P00397500 | 2024-05-07 10:16AM EDT | 397.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 128 | 57.81% |
| META240510P00400000 | 2024-05-07 10:35AM EDT | 400.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 219 | 1,912 | 56.64% |
| META240510P00402500 | 2024-05-07 10:59AM EDT | 402.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 58 | 244 | 55.47% |
| META240510P00405000 | 2024-05-07 10:59AM EDT | 405.00 | 0.05 | 0.03 | 0.05 | -0.02 | -33.33% | 13 | 810 | 53.52% |
| META240510P00407500 | 2024-05-06 3:58PM EDT | 407.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1 | 301 | 52.73% |
| META240510P00410000 | 2024-05-07 10:45AM EDT | 410.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 71 | 1,360 | 51.17% |
| META240510P00412500 | 2024-05-07 10:02AM EDT | 412.50 | 0.08 | 0.03 | 0.07 | +0.01 | +14.29% | 101 | 647 | 50.49% |
| META240510P00415000 | 2024-05-07 10:53AM EDT | 415.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 60 | 1,454 | 48.24% |
| META240510P00417500 | 2024-05-07 10:33AM EDT | 417.50 | 0.09 | 0.06 | 0.08 | -0.02 | -18.18% | 84 | 395 | 46.97% |
| META240510P00420000 | 2024-05-07 10:59AM EDT | 420.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 114 | 2,397 | 45.51% |
| META240510P00422500 | 2024-05-07 10:55AM EDT | 422.50 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 63 | 1,017 | 44.53% |
| META240510P00425000 | 2024-05-07 10:51AM EDT | 425.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 223 | 1,402 | 42.77% |
| META240510P00427500 | 2024-05-07 10:48AM EDT | 427.50 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 18 | 1,269 | 41.41% |
| META240510P00430000 | 2024-05-07 11:01AM EDT | 430.00 | 0.15 | 0.13 | 0.15 | -0.05 | -26.32% | 564 | 5,819 | 39.50% |
| META240510P00432500 | 2024-05-07 10:50AM EDT | 432.50 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 77 | 1,950 | 38.28% |
| META240510P00435000 | 2024-05-07 11:01AM EDT | 435.00 | 0.19 | 0.19 | 0.20 | -0.12 | -38.71% | 281 | 2,653 | 36.52% |
| META240510P00437500 | 2024-05-07 10:58AM EDT | 437.50 | 0.25 | 0.23 | 0.25 | -0.14 | -35.90% | 364 | 1,205 | 35.45% |
| META240510P00440000 | 2024-05-07 11:01AM EDT | 440.00 | 0.31 | 0.30 | 0.32 | -0.18 | -37.50% | 1,398 | 5,088 | 34.52% |
| META240510P00442500 | 2024-05-07 11:00AM EDT | 442.50 | 0.40 | 0.40 | 0.43 | -0.21 | -33.87% | 1,983 | 1,429 | 33.94% |
| META240510P00445000 | 2024-05-07 11:01AM EDT | 445.00 | 0.51 | 0.50 | 0.52 | -0.24 | -32.00% | 2,452 | 3,780 | 32.57% |
| META240510P00447500 | 2024-05-07 10:57AM EDT | 447.50 | 0.72 | 0.66 | 0.70 | -0.33 | -31.43% | 586 | 1,408 | 32.06% |
| META240510P00450000 | 2024-05-07 11:01AM EDT | 450.00 | 0.91 | 0.90 | 0.98 | -0.40 | -30.53% | 4,575 | 7,077 | 31.96% |
| META240510P00452500 | 2024-05-07 10:58AM EDT | 452.50 | 1.28 | 1.18 | 1.32 | -0.37 | -22.42% | 3,457 | 2,969 | 31.67% |
| META240510P00455000 | 2024-05-07 11:01AM EDT | 455.00 | 1.61 | 1.67 | 1.74 | -0.64 | -28.70% | 2,476 | 2,112 | 31.26% |
| META240510P00457500 | 2024-05-07 11:00AM EDT | 457.50 | 2.26 | 2.22 | 2.31 | -0.60 | -20.98% | 1,380 | 1,005 | 31.15% |
| META240510P00460000 | 2024-05-07 10:59AM EDT | 460.00 | 3.02 | 2.95 | 3.05 | -0.68 | -18.38% | 8,177 | 2,213 | 31.26% |
| META240510P00462500 | 2024-05-07 11:01AM EDT | 462.50 | 3.70 | 3.70 | 3.80 | -0.95 | -20.43% | 3,425 | 605 | 30.60% |
| META240510P00465000 | 2024-05-07 11:00AM EDT | 465.00 | 5.00 | 4.65 | 4.75 | -0.73 | -12.74% | 2,398 | 1,258 | 30.23% |
| META240510P00467500 | 2024-05-07 10:59AM EDT | 467.50 | 6.21 | 6.10 | 6.30 | -0.74 | -10.65% | 679 | 203 | 32.09% |
| META240510P00470000 | 2024-05-07 11:00AM EDT | 470.00 | 7.45 | 7.55 | 7.70 | -1.15 | -12.99% | 268 | 699 | 32.35% |
| META240510P00472500 | 2024-05-07 10:59AM EDT | 472.50 | 9.37 | 9.00 | 9.45 | -2.18 | -18.87% | 181 | 35 | 33.67% |
| META240510P00475000 | 2024-05-07 10:49AM EDT | 475.00 | 11.75 | 10.85 | 11.35 | -0.03 | -0.25% | 123 | 331 | 35.14% |
| META240510P00477500 | 2024-05-07 10:34AM EDT | 477.50 | 15.45 | 12.55 | 12.95 | +0.35 | +2.32% | 2 | 15 | 34.24% |
| META240510P00480000 | 2024-05-07 10:01AM EDT | 480.00 | 19.00 | 14.85 | 15.35 | +3.25 | +20.63% | 12 | 1,338 | 37.59% |
| META240510P00482500 | 2024-05-07 10:47AM EDT | 482.50 | 18.39 | 16.75 | 17.25 | -11.93 | -39.35% | 6 | 6 | 37.31% |
| META240510P00485000 | 2024-05-07 10:21AM EDT | 485.00 | 22.35 | 18.85 | 19.95 | +1.35 | +6.43% | 27 | 629 | 42.24% |
| META240510P00487500 | 2024-05-06 1:07PM EDT | 487.50 | 28.65 | 21.25 | 22.25 | 0.00 | - | 1 | 6 | 44.18% |
| META240510P00490000 | 2024-05-07 10:47AM EDT | 490.00 | 25.40 | 23.45 | 24.45 | +0.60 | +2.42% | 16 | 352 | 45.04% |
| META240510P00492500 | 2024-05-07 9:42AM EDT | 492.50 | 30.00 | 26.35 | 27.35 | -16.89 | -36.02% | 4 | 1 | 51.47% |
| META240510P00495000 | 2024-05-07 9:41AM EDT | 495.00 | 32.00 | 28.75 | 29.65 | +2.00 | +6.67% | 2 | 5 | 52.94% |
| META240510P00497500 | 2024-04-30 12:02PM EDT | 497.50 | 63.41 | 31.20 | 32.10 | 0.00 | - | 1 | 0 | 51.37% |
| META240510P00500000 | 2024-05-07 9:59AM EDT | 500.00 | 37.31 | 33.65 | 34.30 | +2.36 | +6.75% | 17 | 12 | 52.42% |
| META240510P00502500 | 2024-05-03 9:30AM EDT | 502.50 | 56.55 | 36.10 | 37.20 | 0.00 | - | 2 | 7 | 57.00% |
| META240510P00505000 | 2024-05-01 12:56PM EDT | 505.00 | 68.65 | 38.30 | 39.25 | 0.00 | - | 2 | 1 | 55.52% |
| META240510P00507500 | 2024-04-25 10:11AM EDT | 507.50 | 73.15 | 41.15 | 42.15 | 0.00 | - | - | 0 | 62.43% |
| META240510P00510000 | 2024-05-01 9:36AM EDT | 510.00 | 80.40 | 43.70 | 44.55 | 0.00 | - | 1 | 0 | 64.80% |
| META240510P00512500 | 2024-04-29 2:43PM EDT | 512.50 | 82.06 | 45.65 | 46.70 | 0.00 | - | 1 | 0 | 61.82% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 515.00 | 70.85 | 48.55 | 49.50 | 0.00 | - | 8 | 0 | 68.77% |
| META240510P00520000 | 2024-04-30 1:07PM EDT | 520.00 | 88.23 | 53.15 | 54.40 | 0.00 | - | 1 | 0 | 70.46% |
| META240510P00525000 | 2024-04-29 12:21PM EDT | 525.00 | 94.05 | 58.55 | 59.30 | 0.00 | - | 2 | 0 | 77.27% |
| META240510P00530000 | 2024-05-02 3:47PM EDT | 530.00 | 88.80 | 63.15 | 64.25 | 0.00 | - | 1 | 0 | 78.64% |
| META240510P00535000 | 2024-04-29 3:18PM EDT | 535.00 | 105.96 | 68.55 | 69.60 | 0.00 | - | 4 | 0 | 88.65% |
| META240510P00540000 | 2024-04-26 2:28PM EDT | 540.00 | 100.50 | 73.15 | 74.65 | 0.00 | - | 6 | 0 | 90.63% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 545.00 | 42.50 | 78.55 | 79.70 | 0.00 | - | 1 | 0 | 98.39% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 550.00 | 108.00 | 83.05 | 84.25 | 0.00 | - | 6 | 0 | 95.07% |
| META240510P00555000 | 2024-04-26 9:34AM EDT | 555.00 | 115.00 | 88.60 | 89.65 | 0.00 | - | 2 | 0 | 107.10% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 560.00 | 124.07 | 93.15 | 94.25 | 0.00 | - | 2 | 0 | 104.15% |
| META240510P00565000 | 2024-04-24 2:46PM EDT | 565.00 | 79.30 | 98.45 | 99.45 | 0.00 | - | - | 0 | 112.62% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 137.73 | 103.45 | 104.40 | 0.00 | - | 4 | 0 | 116.21% |
| META240510P00575000 | 2024-04-11 12:39PM EDT | 575.00 | 65.05 | 108.65 | 109.60 | 0.00 | - | - | 0 | 123.63% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 580.00 | 129.80 | 113.45 | 114.55 | 0.00 | - | 1 | 0 | 125.42% |
| META240510P00590000 | 2024-04-04 12:18PM EDT | 590.00 | 72.23 | 137.15 | 138.85 | 0.00 | - | 2 | 0 | 259.70% |
| META240510P00595000 | 2024-04-25 10:41AM EDT | 595.00 | 162.00 | 128.40 | 129.75 | 0.00 | - | 2 | 0 | 138.21% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 600.00 | 100.00 | 133.05 | 134.20 | 0.00 | - | 1 | 0 | 132.72% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 620.00 | 121.32 | 153.45 | 154.70 | 0.00 | - | - | 0 | 156.30% |
| META240510P00650000 | 2024-04-12 3:31PM EDT | 650.00 | 139.71 | 183.50 | 184.55 | 0.00 | - | 6 | 0 | 175.39% |
| META240510P00660000 | 2024-04-09 10:32AM EDT | 660.00 | 149.26 | 193.55 | 194.55 | 0.00 | - | 1 | 0 | 182.32% |
| META240510P00670000 | 2024-04-15 10:58AM EDT | 670.00 | 160.98 | 203.55 | 204.25 | 0.00 | - | 2 | 0 | 185.11% |
| META240510P00710000 | 2024-04-10 10:07AM EDT | 710.00 | 193.95 | 243.00 | 244.20 | 0.00 | - | - | 0 | 200.05% |
| META240510P00720000 | 2024-04-16 10:29AM EDT | 720.00 | 220.81 | 253.60 | 254.70 | 0.00 | - | - | 0 | 220.41% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 750.00 | 239.52 | 283.45 | 284.55 | 0.00 | - | - | 0 | 232.86% |
© 2024 Yahoo. All rights reserved.