Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00180000 | 2024-04-18 9:30AM EDT | 180.00 | 321.80 | 312.55 | 314.20 | 0.00 | - | 1 | 2 | 415.63% |
| META240426C00200000 | 2024-04-16 3:59PM EDT | 200.00 | 300.21 | 292.85 | 294.35 | 0.00 | - | - | 3 | 396.09% |
| META240426C00240000 | 2024-04-22 3:03PM EDT | 240.00 | 245.53 | 253.10 | 254.45 | 0.00 | - | 3 | 1 | 333.01% |
| META240426C00250000 | 2024-04-19 3:54PM EDT | 250.00 | 243.27 | 243.15 | 244.40 | +12.61 | +5.47% | 1 | 6 | 315.82% |
| META240426C00270000 | 2024-04-01 3:54PM EDT | 270.00 | 221.72 | 223.30 | 224.75 | 0.00 | - | 2 | 2 | 295.41% |
| META240426C00280000 | 2024-04-08 3:44PM EDT | 280.00 | 240.62 | 212.80 | 214.50 | 0.00 | - | - | 2 | 261.62% |
| META240426C00290000 | 2024-04-09 11:37AM EDT | 290.00 | 222.72 | 203.10 | 204.50 | 0.00 | - | 2 | 5 | 254.49% |
| META240426C00300000 | 2024-04-11 11:13AM EDT | 300.00 | 220.25 | 193.20 | 194.50 | 0.00 | - | 25 | 44 | 242.29% |
| META240426C00310000 | 2024-04-15 1:58PM EDT | 310.00 | 191.45 | 183.20 | 184.65 | 0.00 | - | 5 | 28 | 231.15% |
| META240426C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 175.84 | 178.20 | 179.85 | +10.45 | +6.32% | 1 | 6 | 227.83% |
| META240426C00320000 | 2024-04-23 10:54AM EDT | 320.00 | 173.24 | 173.25 | 174.50 | +8.03 | +4.86% | 1 | 49 | 215.43% |
| META240426C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.75 | 168.15 | 169.85 | 0.00 | - | 1 | 10 | 213.09% |
| META240426C00330000 | 2024-04-04 9:43AM EDT | 330.00 | 192.92 | 162.80 | 164.05 | 0.00 | - | 1 | 1 | 182.42% |
| META240426C00335000 | 2024-04-22 9:30AM EDT | 335.00 | 153.00 | 158.35 | 159.75 | 0.00 | - | 1 | 9 | 201.27% |
| META240426C00340000 | 2024-03-11 12:52PM EDT | 340.00 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 481.76% |
| META240426C00345000 | 2024-03-25 9:36AM EDT | 345.00 | 161.45 | 148.00 | 149.85 | 0.00 | - | 1 | 1 | 184.18% |
| META240426C00350000 | 2024-04-23 11:10AM EDT | 350.00 | 143.00 | 143.30 | 144.80 | +8.01 | +5.93% | 1 | 29 | 181.59% |
| META240426C00355000 | 2024-04-19 3:36PM EDT | 355.00 | 137.73 | 138.40 | 139.90 | +14.68 | +11.93% | 1 | 8 | 177.98% |
| META240426C00360000 | 2024-04-23 9:48AM EDT | 360.00 | 134.00 | 133.10 | 134.60 | +12.54 | +10.32% | 1 | 5 | 162.99% |
| META240426C00365000 | 2024-04-23 10:52AM EDT | 365.00 | 129.00 | 128.45 | 130.00 | +11.73 | +10.00% | 2 | 3 | 167.09% |
| META240426C00370000 | 2024-04-23 10:12AM EDT | 370.00 | 123.26 | 123.35 | 124.85 | -7.05 | -5.41% | 2 | 31 | 157.62% |
| META240426C00375000 | 2024-04-22 9:58AM EDT | 375.00 | 109.35 | 118.45 | 120.00 | 0.00 | - | 1 | 4 | 154.44% |
| META240426C00377500 | 2024-04-16 2:46PM EDT | 377.50 | 124.80 | 116.05 | 117.35 | 0.00 | - | - | 1 | 150.73% |
| META240426C00380000 | 2024-04-23 10:17AM EDT | 380.00 | 113.50 | 112.95 | 114.55 | -12.88 | -10.19% | 1 | 27 | 136.04% |
| META240426C00385000 | 2024-04-22 3:25PM EDT | 385.00 | 105.82 | 108.65 | 109.90 | +5.99 | +6.00% | 1 | 15 | 143.09% |
| META240426C00387500 | 2024-04-18 10:09AM EDT | 387.50 | 119.79 | 105.65 | 106.85 | 0.00 | - | - | 1 | 127.34% |
| META240426C00390000 | 2024-04-22 10:51AM EDT | 390.00 | 87.00 | 103.10 | 104.40 | 0.00 | - | 1 | 58 | 124.46% |
| META240426C00392500 | 2024-04-22 11:09AM EDT | 392.50 | 83.60 | 100.95 | 102.15 | 0.00 | - | 1 | 1 | 129.00% |
| META240426C00395000 | 2024-04-23 9:31AM EDT | 395.00 | 95.99 | 98.75 | 99.70 | -16.01 | -14.29% | 1 | 3 | 129.79% |
| META240426C00397500 | 2024-04-23 10:37AM EDT | 397.50 | 99.00 | 96.00 | 97.40 | +10.40 | +11.74% | 1 | 3 | 126.22% |
| META240426C00400000 | 2024-04-23 11:27AM EDT | 400.00 | 94.00 | 93.40 | 95.00 | +9.20 | +10.85% | 7 | 141 | 123.24% |
| META240426C00405000 | 2024-04-22 12:11PM EDT | 405.00 | 76.88 | 88.65 | 90.00 | 0.00 | - | 19 | 40 | 119.58% |
| META240426C00410000 | 2024-04-23 9:32AM EDT | 410.00 | 81.88 | 83.55 | 85.00 | +4.73 | +6.13% | 4 | 94 | 112.65% |
| META240426C00415000 | 2024-04-22 1:59PM EDT | 415.00 | 76.88 | 79.35 | 80.15 | +4.58 | +6.33% | 1 | 17 | 114.28% |
| META240426C00420000 | 2024-04-23 10:24AM EDT | 420.00 | 76.00 | 74.45 | 75.75 | +11.49 | +17.81% | 46 | 95 | 112.84% |
| META240426C00425000 | 2024-04-23 11:11AM EDT | 425.00 | 70.75 | 70.00 | 71.20 | +10.61 | +17.64% | 1 | 45 | 112.48% |
| META240426C00430000 | 2024-04-23 10:06AM EDT | 430.00 | 66.95 | 65.45 | 66.60 | +11.20 | +20.09% | 25 | 69 | 110.40% |
| META240426C00435000 | 2024-04-22 3:07PM EDT | 435.00 | 54.79 | 61.10 | 61.70 | 0.00 | - | 16 | 75 | 107.25% |
| META240426C00440000 | 2024-04-23 10:30AM EDT | 440.00 | 59.75 | 56.70 | 57.60 | +9.70 | +19.38% | 5 | 97 | 106.93% |
| META240426C00445000 | 2024-04-23 10:24AM EDT | 445.00 | 52.20 | 52.40 | 53.65 | +8.12 | +18.42% | 12 | 64 | 106.67% |
| META240426C00450000 | 2024-04-23 11:17AM EDT | 450.00 | 49.30 | 48.75 | 49.20 | +8.60 | +21.13% | 271 | 316 | 105.99% |
| META240426C00455000 | 2024-04-23 9:41AM EDT | 455.00 | 45.30 | 44.85 | 45.35 | +8.54 | +23.23% | 2 | 138 | 105.59% |
| META240426C00460000 | 2024-04-23 11:18AM EDT | 460.00 | 41.43 | 41.00 | 41.45 | +6.88 | +19.91% | 148 | 189 | 104.27% |
| META240426C00465000 | 2024-04-23 10:28AM EDT | 465.00 | 37.90 | 37.05 | 37.50 | +7.40 | +24.26% | 59 | 292 | 101.71% |
| META240426C00470000 | 2024-04-23 11:22AM EDT | 470.00 | 34.80 | 33.95 | 34.35 | +7.25 | +26.32% | 118 | 394 | 102.99% |
| META240426C00475000 | 2024-04-23 11:26AM EDT | 475.00 | 31.03 | 30.75 | 31.10 | +6.48 | +26.40% | 272 | 860 | 102.66% |
| META240426C00480000 | 2024-04-23 11:32AM EDT | 480.00 | 27.80 | 27.85 | 28.15 | +5.55 | +24.87% | 620 | 1,376 | 102.94% |
| META240426C00485000 | 2024-04-23 11:32AM EDT | 485.00 | 24.90 | 24.75 | 25.00 | +5.15 | +26.08% | 612 | 1,394 | 101.26% |
| META240426C00490000 | 2024-04-23 11:31AM EDT | 490.00 | 22.30 | 22.15 | 22.50 | +4.70 | +26.70% | 1,747 | 2,600 | 101.51% |
| META240426C00492500 | 2024-04-23 11:30AM EDT | 492.50 | 20.85 | 20.90 | 21.25 | +4.20 | +25.23% | 728 | 627 | 101.42% |
| META240426C00495000 | 2024-04-23 11:32AM EDT | 495.00 | 19.96 | 19.70 | 19.90 | +4.46 | +28.77% | 1,035 | 2,459 | 100.96% |
| META240426C00497500 | 2024-04-23 11:30AM EDT | 497.50 | 18.25 | 18.55 | 18.85 | +3.67 | +25.17% | 401 | 1,165 | 101.13% |
| META240426C00500000 | 2024-04-23 11:33AM EDT | 500.00 | 17.49 | 17.55 | 17.80 | +3.88 | +28.49% | 3,141 | 6,667 | 101.43% |
| META240426C00502500 | 2024-04-23 11:26AM EDT | 502.50 | 16.55 | 16.15 | 16.40 | +3.56 | +27.41% | 246 | 662 | 99.68% |
| META240426C00505000 | 2024-04-23 11:32AM EDT | 505.00 | 15.35 | 15.40 | 15.60 | +3.40 | +28.89% | 550 | 1,693 | 100.76% |
| META240426C00507500 | 2024-04-23 11:29AM EDT | 507.50 | 14.05 | 14.35 | 14.60 | +2.95 | +26.58% | 146 | 721 | 100.38% |
| META240426C00510000 | 2024-04-23 11:30AM EDT | 510.00 | 13.25 | 13.20 | 13.45 | +2.74 | +26.07% | 714 | 4,105 | 99.15% |
| META240426C00512500 | 2024-04-23 11:27AM EDT | 512.50 | 12.62 | 12.35 | 12.55 | +2.84 | +29.04% | 160 | 663 | 99.06% |
| META240426C00515000 | 2024-04-23 11:31AM EDT | 515.00 | 11.60 | 11.65 | 11.70 | +2.69 | +30.19% | 405 | 2,742 | 99.27% |
| META240426C00517500 | 2024-04-23 11:28AM EDT | 517.50 | 10.70 | 10.75 | 10.95 | +2.36 | +28.30% | 107 | 474 | 99.00% |
| META240426C00520000 | 2024-04-23 11:31AM EDT | 520.00 | 10.10 | 9.95 | 10.10 | +2.35 | +30.32% | 1,109 | 5,270 | 98.50% |
| META240426C00522500 | 2024-04-23 11:17AM EDT | 522.50 | 9.55 | 9.15 | 9.40 | +2.38 | +33.19% | 118 | 1,286 | 98.18% |
| META240426C00525000 | 2024-04-23 11:32AM EDT | 525.00 | 8.71 | 8.55 | 8.75 | +2.03 | +30.39% | 495 | 2,901 | 98.33% |
| META240426C00527500 | 2024-04-23 11:31AM EDT | 527.50 | 8.05 | 7.90 | 8.05 | +1.28 | +18.91% | 347 | 409 | 97.97% |
| META240426C00530000 | 2024-04-23 11:29AM EDT | 530.00 | 7.20 | 7.30 | 7.55 | +1.50 | +26.32% | 942 | 5,259 | 98.14% |
| META240426C00532500 | 2024-04-23 11:32AM EDT | 532.50 | 6.95 | 6.70 | 6.80 | +1.75 | +33.65% | 91 | 427 | 97.33% |
| META240426C00535000 | 2024-04-23 11:23AM EDT | 535.00 | 6.55 | 6.20 | 6.25 | +1.65 | +33.67% | 429 | 1,063 | 97.22% |
| META240426C00540000 | 2024-04-23 11:31AM EDT | 540.00 | 5.30 | 5.20 | 5.30 | +1.19 | +28.95% | 1,155 | 2,886 | 96.83% |
| META240426C00545000 | 2024-04-23 11:30AM EDT | 545.00 | 4.40 | 4.45 | 4.60 | +1.00 | +29.41% | 216 | 1,367 | 97.38% |
| META240426C00550000 | 2024-04-23 11:33AM EDT | 550.00 | 3.73 | 3.65 | 3.80 | +0.76 | +25.59% | 3,056 | 5,155 | 96.56% |
| META240426C00555000 | 2024-04-23 11:17AM EDT | 555.00 | 3.25 | 3.05 | 3.15 | +0.73 | +28.97% | 303 | 906 | 96.29% |
| META240426C00560000 | 2024-04-23 11:31AM EDT | 560.00 | 2.55 | 2.56 | 2.65 | +0.50 | +24.39% | 341 | 1,185 | 96.44% |
| META240426C00565000 | 2024-04-23 11:26AM EDT | 565.00 | 2.17 | 2.10 | 2.20 | +0.42 | +24.00% | 289 | 528 | 96.22% |
| META240426C00570000 | 2024-04-23 11:31AM EDT | 570.00 | 1.76 | 1.76 | 1.83 | +0.33 | +23.08% | 394 | 1,406 | 96.39% |
| META240426C00575000 | 2024-04-23 11:31AM EDT | 575.00 | 1.48 | 1.42 | 1.51 | +0.24 | +19.35% | 554 | 2,158 | 96.14% |
| META240426C00580000 | 2024-04-23 11:31AM EDT | 580.00 | 1.20 | 1.18 | 1.25 | +0.16 | +15.38% | 636 | 1,152 | 96.34% |
| META240426C00585000 | 2024-04-23 11:33AM EDT | 585.00 | 1.02 | 0.95 | 1.02 | +0.17 | +20.99% | 147 | 487 | 96.14% |
| META240426C00590000 | 2024-04-23 11:28AM EDT | 590.00 | 0.80 | 0.75 | 0.84 | +0.07 | +9.59% | 415 | 827 | 96.00% |
| META240426C00595000 | 2024-04-23 11:28AM EDT | 595.00 | 0.67 | 0.60 | 0.66 | +0.07 | +11.67% | 181 | 445 | 95.61% |
| META240426C00600000 | 2024-04-23 11:30AM EDT | 600.00 | 0.56 | 0.50 | 0.56 | +0.08 | +16.67% | 798 | 3,536 | 96.24% |
| META240426C00605000 | 2024-04-23 11:15AM EDT | 605.00 | 0.46 | 0.39 | 0.46 | +0.07 | +17.95% | 1,163 | 432 | 96.19% |
| META240426C00610000 | 2024-04-23 11:27AM EDT | 610.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 739 | 821 | 96.78% |
| META240426C00615000 | 2024-04-23 11:27AM EDT | 615.00 | 0.31 | 0.28 | 0.31 | +0.02 | +6.90% | 54 | 165 | 97.27% |
| META240426C00620000 | 2024-04-23 11:27AM EDT | 620.00 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 107 | 1,934 | 97.75% |
| META240426C00625000 | 2024-04-23 11:28AM EDT | 625.00 | 0.22 | 0.18 | 0.22 | +0.02 | +10.00% | 67 | 594 | 98.05% |
| META240426C00630000 | 2024-04-23 10:49AM EDT | 630.00 | 0.18 | 0.14 | 0.18 | +0.01 | +5.88% | 40 | 719 | 98.05% |
| META240426C00635000 | 2024-04-23 10:20AM EDT | 635.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 6 | 142 | 98.83% |
| META240426C00640000 | 2024-04-23 11:14AM EDT | 640.00 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 101 | 668 | 98.44% |
| META240426C00645000 | 2024-04-23 11:32AM EDT | 645.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 28 | 90 | 101.17% |
| META240426C00650000 | 2024-04-23 10:42AM EDT | 650.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 257 | 1,746 | 101.95% |
| META240426C00655000 | 2024-04-23 11:16AM EDT | 655.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 55 | 330 | 100.78% |
| META240426C00660000 | 2024-04-23 10:27AM EDT | 660.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 41 | 1,264 | 101.56% |
| META240426C00665000 | 2024-04-22 3:41PM EDT | 665.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 70 | 260 | 103.91% |
| META240426C00670000 | 2024-04-23 11:30AM EDT | 670.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 145 | 584 | 101.56% |
| META240426C00675000 | 2024-04-23 9:48AM EDT | 675.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 4 | 122 | 99.22% |
| META240426C00680000 | 2024-04-23 10:49AM EDT | 680.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 7 | 821 | 106.25% |
| META240426C00685000 | 2024-04-18 11:26AM EDT | 685.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 5 | 109.38% |
| META240426C00690000 | 2024-04-23 9:47AM EDT | 690.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 12 | 1,099 | 111.72% |
| META240426C00700000 | 2024-04-23 11:32AM EDT | 700.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 4,442 | 109.38% |
| META240426C00710000 | 2024-04-22 12:52PM EDT | 710.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 88 | 107.81% |
| META240426C00720000 | 2024-04-22 9:33AM EDT | 720.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 48 | 114.06% |
| META240426C00730000 | 2024-04-17 9:56AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 629 | 114.06% |
| META240426C00740000 | 2024-04-23 11:11AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 283 | 112.50% |
| META240426C00750000 | 2024-04-19 3:52PM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 217 | 115.63% |
| META240426C00760000 | 2024-04-15 12:56PM EDT | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 118.75% |
| META240426C00770000 | 2024-04-22 9:33AM EDT | 770.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 121.88% |
| META240426C00780000 | 2024-04-22 10:12AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 43 | 125.00% |
| META240426C00790000 | 2024-04-22 10:09AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 158 | 128.13% |
| META240426C00800000 | 2024-04-22 9:35AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 131.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00180000 | 2024-04-22 10:23AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 275.00% |
| META240426P00200000 | 2024-03-21 11:57AM EDT | 200.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 15 | 290.63% |
| META240426P00220000 | 2024-04-01 11:32AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 234.38% |
| META240426P00230000 | 2024-04-17 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 40 | 221.88% |
| META240426P00240000 | 2024-04-03 2:40PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 209.38% |
| META240426P00250000 | 2024-04-22 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 196.88% |
| META240426P00260000 | 2024-04-02 1:05PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 178.13% |
| META240426P00270000 | 2024-04-22 10:47AM EDT | 270.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 192.97% |
| META240426P00280000 | 2024-04-22 11:11AM EDT | 280.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 176 | 182.03% |
| META240426P00290000 | 2024-04-22 1:35PM EDT | 290.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 253 | 338 | 171.09% |
| META240426P00300000 | 2024-04-23 9:33AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 140.63% |
| META240426P00310000 | 2024-04-22 1:31PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 398 | 137.50% |
| META240426P00315000 | 2024-04-22 1:54PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 555 | 134.38% |
| META240426P00320000 | 2024-04-22 10:42AM EDT | 320.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 16 | 441 | 128.13% |
| META240426P00325000 | 2024-04-22 2:11PM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 170 | 248 | 128.13% |
| META240426P00330000 | 2024-04-23 11:03AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 390 | 125.00% |
| META240426P00335000 | 2024-04-23 10:34AM EDT | 335.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 104 | 120.31% |
| META240426P00340000 | 2024-04-23 11:28AM EDT | 340.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 381 | 118.75% |
| META240426P00345000 | 2024-04-23 11:33AM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 106 | 239 | 116.41% |
| META240426P00350000 | 2024-04-23 11:13AM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 44 | 1,945 | 114.06% |
| META240426P00355000 | 2024-04-23 9:55AM EDT | 355.00 | 0.04 | 0.00 | 0.07 | -0.11 | -73.33% | 13 | 104 | 111.33% |
| META240426P00360000 | 2024-04-23 11:15AM EDT | 360.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 87 | 524 | 109.38% |
| META240426P00362500 | 2024-04-23 10:40AM EDT | 362.50 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 1 | 62 | 109.77% |
| META240426P00365000 | 2024-04-23 11:13AM EDT | 365.00 | 0.06 | 0.04 | 0.09 | -0.06 | -50.00% | 24 | 318 | 109.38% |
| META240426P00367500 | 2024-04-23 10:58AM EDT | 367.50 | 0.06 | 0.05 | 0.11 | -0.17 | -73.91% | 22 | 28 | 109.38% |
| META240426P00370000 | 2024-04-23 11:14AM EDT | 370.00 | 0.10 | 0.07 | 0.12 | -0.08 | -44.44% | 31 | 365 | 109.18% |
| META240426P00372500 | 2024-04-23 9:42AM EDT | 372.50 | 0.13 | 0.07 | 0.16 | -0.08 | -38.10% | 3 | 87 | 109.38% |
| META240426P00375000 | 2024-04-23 10:24AM EDT | 375.00 | 0.12 | 0.10 | 0.17 | -0.13 | -52.00% | 3 | 357 | 108.98% |
| META240426P00377500 | 2024-04-23 11:20AM EDT | 377.50 | 0.11 | 0.11 | 0.15 | -0.16 | -59.26% | 68 | 82 | 106.25% |
| META240426P00380000 | 2024-04-23 11:28AM EDT | 380.00 | 0.16 | 0.16 | 0.17 | -0.18 | -52.94% | 395 | 682 | 106.93% |
| META240426P00382500 | 2024-04-23 10:48AM EDT | 382.50 | 0.20 | 0.13 | 0.21 | -0.19 | -48.72% | 15 | 177 | 104.88% |
| META240426P00385000 | 2024-04-23 11:24AM EDT | 385.00 | 0.21 | 0.17 | 0.22 | -0.24 | -53.33% | 74 | 309 | 104.40% |
| META240426P00387500 | 2024-04-23 11:10AM EDT | 387.50 | 0.23 | 0.24 | 0.28 | -0.19 | -45.24% | 70 | 171 | 106.06% |
| META240426P00390000 | 2024-04-23 11:26AM EDT | 390.00 | 0.27 | 0.27 | 0.28 | -0.34 | -55.74% | 79 | 723 | 104.40% |
| META240426P00392500 | 2024-04-23 11:25AM EDT | 392.50 | 0.28 | 0.28 | 0.32 | -0.37 | -56.92% | 19 | 134 | 103.22% |
| META240426P00395000 | 2024-04-23 11:29AM EDT | 395.00 | 0.34 | 0.32 | 0.35 | -0.44 | -56.41% | 110 | 630 | 102.34% |
| META240426P00397500 | 2024-04-23 11:18AM EDT | 397.50 | 0.37 | 0.34 | 0.40 | -0.38 | -50.67% | 33 | 168 | 101.37% |
| META240426P00400000 | 2024-04-23 11:30AM EDT | 400.00 | 0.45 | 0.42 | 0.48 | -0.50 | -52.63% | 915 | 3,716 | 101.95% |
| META240426P00405000 | 2024-04-23 11:23AM EDT | 405.00 | 0.58 | 0.53 | 0.61 | -0.68 | -53.97% | 349 | 3,155 | 100.68% |
| META240426P00410000 | 2024-04-23 11:31AM EDT | 410.00 | 0.75 | 0.75 | 0.78 | -0.87 | -54.04% | 236 | 1,098 | 100.59% |
| META240426P00415000 | 2024-04-23 11:31AM EDT | 415.00 | 0.94 | 0.91 | 0.97 | -1.12 | -54.37% | 363 | 2,169 | 98.95% |
| META240426P00420000 | 2024-04-23 11:30AM EDT | 420.00 | 1.28 | 1.22 | 1.30 | -1.27 | -49.80% | 505 | 1,734 | 99.27% |
| META240426P00425000 | 2024-04-23 11:19AM EDT | 425.00 | 1.54 | 1.51 | 1.64 | -1.66 | -51.88% | 237 | 1,384 | 98.29% |
| META240426P00430000 | 2024-04-23 11:33AM EDT | 430.00 | 2.00 | 2.01 | 2.04 | -1.95 | -49.37% | 414 | 1,814 | 98.19% |
| META240426P00435000 | 2024-04-23 11:29AM EDT | 435.00 | 2.64 | 2.50 | 2.59 | -2.21 | -45.57% | 399 | 1,611 | 97.80% |
| META240426P00440000 | 2024-04-23 11:29AM EDT | 440.00 | 3.30 | 3.15 | 3.25 | -2.60 | -44.07% | 478 | 3,069 | 97.73% |
| META240426P00445000 | 2024-04-23 11:32AM EDT | 445.00 | 3.90 | 3.85 | 3.95 | -3.12 | -43.51% | 268 | 1,180 | 96.97% |
| META240426P00450000 | 2024-04-23 11:31AM EDT | 450.00 | 4.80 | 4.80 | 4.95 | -3.60 | -42.86% | 785 | 3,419 | 97.40% |
| META240426P00455000 | 2024-04-23 11:32AM EDT | 455.00 | 5.88 | 5.90 | 6.05 | -4.00 | -40.49% | 268 | 2,695 | 97.56% |
| META240426P00460000 | 2024-04-23 11:30AM EDT | 460.00 | 7.25 | 7.00 | 7.15 | -4.33 | -37.39% | 456 | 2,041 | 96.66% |
| META240426P00465000 | 2024-04-23 11:25AM EDT | 465.00 | 8.37 | 8.50 | 8.65 | -4.98 | -37.30% | 611 | 1,988 | 97.20% |
| META240426P00470000 | 2024-04-23 11:28AM EDT | 470.00 | 10.32 | 10.10 | 10.35 | -5.28 | -33.85% | 490 | 5,263 | 97.50% |
| META240426P00475000 | 2024-04-23 11:28AM EDT | 475.00 | 12.20 | 11.70 | 11.90 | -5.55 | -31.27% | 1,142 | 2,313 | 96.36% |
| META240426P00480000 | 2024-04-23 11:31AM EDT | 480.00 | 13.95 | 13.80 | 14.00 | -6.30 | -31.11% | 1,125 | 2,769 | 96.98% |
| META240426P00485000 | 2024-04-23 11:30AM EDT | 485.00 | 16.55 | 15.80 | 16.00 | -6.28 | -27.51% | 796 | 2,320 | 96.08% |
| META240426P00490000 | 2024-04-23 11:30AM EDT | 490.00 | 18.62 | 18.25 | 18.50 | -6.89 | -27.01% | 1,005 | 3,674 | 96.53% |
| META240426P00492500 | 2024-04-23 11:32AM EDT | 492.50 | 19.35 | 19.45 | 19.75 | -7.25 | -26.53% | 431 | 363 | 96.34% |
| META240426P00495000 | 2024-04-23 11:32AM EDT | 495.00 | 20.76 | 20.65 | 20.85 | -6.73 | -24.27% | 724 | 1,147 | 95.52% |
| META240426P00497500 | 2024-04-23 11:28AM EDT | 497.50 | 22.60 | 22.10 | 22.30 | -5.36 | -19.17% | 136 | 479 | 95.93% |
| META240426P00500000 | 2024-04-23 11:31AM EDT | 500.00 | 23.60 | 23.45 | 23.70 | -7.94 | -25.17% | 516 | 2,208 | 95.73% |
| META240426P00502500 | 2024-04-23 11:31AM EDT | 502.50 | 24.85 | 24.70 | 24.95 | -6.25 | -20.10% | 114 | 334 | 94.68% |
| META240426P00505000 | 2024-04-23 11:32AM EDT | 505.00 | 26.30 | 26.10 | 26.55 | -7.16 | -21.40% | 164 | 871 | 94.60% |
| META240426P00507500 | 2024-04-23 11:12AM EDT | 507.50 | 27.80 | 28.00 | 28.35 | -7.70 | -21.69% | 16 | 789 | 96.04% |
| META240426P00510000 | 2024-04-23 11:25AM EDT | 510.00 | 29.40 | 29.50 | 29.90 | -8.98 | -23.40% | 184 | 1,737 | 95.63% |
| META240426P00512500 | 2024-04-23 11:14AM EDT | 512.50 | 30.70 | 30.80 | 31.15 | -8.26 | -21.20% | 51 | 576 | 93.69% |
| META240426P00515000 | 2024-04-23 11:02AM EDT | 515.00 | 33.75 | 32.35 | 32.75 | -5.75 | -14.56% | 33 | 639 | 93.02% |
| META240426P00517500 | 2024-04-23 11:24AM EDT | 517.50 | 34.15 | 34.20 | 34.70 | -6.05 | -15.05% | 22 | 134 | 93.84% |
| META240426P00520000 | 2024-04-23 11:31AM EDT | 520.00 | 35.95 | 35.85 | 36.20 | -8.85 | -19.75% | 93 | 610 | 92.66% |
| META240426P00522500 | 2024-04-23 11:33AM EDT | 522.50 | 38.00 | 37.80 | 38.15 | -11.14 | -22.69% | 37 | 192 | 93.31% |
| META240426P00525000 | 2024-04-23 11:27AM EDT | 525.00 | 39.80 | 39.50 | 40.15 | -6.75 | -14.50% | 25 | 929 | 93.19% |
| META240426P00527500 | 2024-04-23 11:10AM EDT | 527.50 | 41.90 | 41.20 | 42.20 | -6.20 | -12.89% | 11 | 101 | 92.98% |
| META240426P00530000 | 2024-04-23 11:23AM EDT | 530.00 | 43.00 | 42.85 | 43.90 | -8.07 | -15.80% | 7 | 447 | 91.28% |
| META240426P00532500 | 2024-04-23 10:09AM EDT | 532.50 | 46.70 | 44.75 | 45.65 | -6.42 | -12.09% | 17 | 37 | 90.19% |
| META240426P00535000 | 2024-04-23 10:40AM EDT | 535.00 | 46.80 | 46.75 | 47.70 | -16.70 | -26.30% | 14 | 246 | 90.14% |
| META240426P00540000 | 2024-04-22 3:46PM EDT | 540.00 | 54.20 | 50.65 | 51.55 | -6.55 | -10.78% | 4 | 269 | 87.98% |
| META240426P00545000 | 2024-04-22 3:58PM EDT | 545.00 | 66.40 | 54.65 | 56.15 | 0.00 | - | 12 | 138 | 87.93% |
| META240426P00550000 | 2024-04-23 11:27AM EDT | 550.00 | 60.09 | 58.90 | 60.25 | -10.84 | -15.28% | 5 | 101 | 85.68% |
| META240426P00555000 | 2024-04-23 11:27AM EDT | 555.00 | 64.53 | 63.45 | 64.55 | -12.62 | -16.36% | 2 | 57 | 84.52% |
| META240426P00560000 | 2024-04-17 1:26PM EDT | 560.00 | 71.60 | 67.80 | 69.00 | 0.00 | - | 59 | 76 | 81.54% |
| META240426P00565000 | 2024-04-23 11:30AM EDT | 565.00 | 73.46 | 72.30 | 73.70 | +0.21 | +0.29% | 2 | 28 | 79.54% |
| META240426P00570000 | 2024-04-19 9:38AM EDT | 570.00 | 80.00 | 77.15 | 78.95 | 0.00 | - | 1 | 153 | 84.42% |
| META240426P00575000 | 2024-04-22 9:33AM EDT | 575.00 | 84.75 | 82.00 | 83.30 | 0.00 | - | 1 | 134 | 80.08% |
| META240426P00580000 | 2024-04-17 12:06PM EDT | 580.00 | 88.90 | 86.55 | 88.05 | 0.00 | - | 29 | 99 | 72.41% |
| META240426P00585000 | 2024-04-16 2:07PM EDT | 585.00 | 83.90 | 91.55 | 92.80 | 0.00 | - | 20 | 36 | 68.26% |
| META240426P00590000 | 2024-04-17 11:45AM EDT | 590.00 | 96.50 | 96.15 | 97.80 | 0.00 | - | 1 | 72 | 94.53% |
| META240426P00595000 | 2024-04-09 11:18AM EDT | 595.00 | 84.50 | 101.45 | 102.95 | 0.00 | - | 60 | 64 | 76.07% |
| META240426P00600000 | 2024-04-23 10:13AM EDT | 600.00 | 106.55 | 105.90 | 107.95 | -13.76 | -11.44% | 3 | 267 | 105.08% |
| META240426P00610000 | 2024-04-22 12:49PM EDT | 610.00 | 129.81 | 115.75 | 117.30 | 0.00 | - | 76 | 36 | 91.02% |
| META240426P00615000 | 2024-04-17 11:08AM EDT | 615.00 | 117.45 | 120.50 | 122.05 | 0.00 | - | - | 0 | 0.00% |
| META240426P00620000 | 2024-04-22 12:50PM EDT | 620.00 | 139.78 | 125.20 | 127.60 | 0.00 | - | 75 | 16 | 109.33% |
| META240426P00625000 | 2024-04-16 12:06PM EDT | 625.00 | 122.25 | 130.30 | 132.40 | 0.00 | - | - | 0 | 104.88% |
| META240426P00630000 | 2024-04-17 2:13PM EDT | 630.00 | 132.75 | 135.60 | 137.20 | 0.00 | - | 96 | 0 | 95.70% |
| META240426P00640000 | 2024-04-18 10:15AM EDT | 640.00 | 132.98 | 145.45 | 147.20 | 0.00 | - | 1 | 0 | 100.98% |
| META240426P00650000 | 2024-04-09 10:33AM EDT | 650.00 | 138.35 | 155.35 | 156.90 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00660000 | 2024-04-23 10:00AM EDT | 660.00 | 168.56 | 165.15 | 167.45 | +28.06 | +19.97% | 2 | 0 | 127.25% |
| META240426P00670000 | 2024-04-18 10:22AM EDT | 670.00 | 163.65 | 175.15 | 176.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240426P00690000 | 2024-03-21 11:06AM EDT | 690.00 | 182.36 | 207.90 | 210.15 | 0.00 | - | - | 0 | 290.64% |
| META240426P00700000 | 2024-03-21 2:07PM EDT | 700.00 | 191.37 | 217.90 | 220.15 | 0.00 | - | - | 0 | 298.52% |
| META240426P00720000 | 2024-04-22 9:42AM EDT | 720.00 | 233.30 | 225.10 | 226.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240426P00730000 | 2024-04-12 3:36PM EDT | 730.00 | 218.96 | 235.10 | 237.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.