Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 472.85 | 473.80 | 0.00 | - | 55 | 180 | 0.00% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 462.10 | 463.10 | 0.00 | - | 71 | 75 | 0.00% |
| META240419C00020000 | 2024-04-19 12:28PM EDT | 20.00 | 459.60 | 456.00 | 459.35 | -42.00 | -8.37% | 1 | 2 | 0.00% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 3,980.08% |
| META240419C00030000 | 2024-04-19 3:31PM EDT | 30.00 | 449.78 | 447.75 | 449.10 | +11.85 | +2.71% | 1 | 8 | 0.00% |
| META240419C00035000 | 2024-04-19 3:31PM EDT | 35.00 | 444.81 | 442.75 | 444.15 | -19.95 | -4.29% | 4 | 5 | 0.00% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 6,883.59% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 427.80 | 429.00 | 0.00 | - | 2 | 17 | 0.00% |
| META240419C00145000 | 2024-04-19 2:20PM EDT | 145.00 | 337.19 | 331.95 | 333.40 | -22.21 | -6.18% | 1 | 6 | 0.00% |
| META240419C00150000 | 2024-04-19 2:30PM EDT | 150.00 | 331.97 | 325.70 | 328.10 | -8.19 | -2.41% | 2 | 59 | 0.00% |
| META240419C00155000 | 2024-04-19 2:17PM EDT | 155.00 | 326.65 | 322.45 | 323.75 | -14.20 | -4.17% | 1 | 12 | 0.00% |
| META240419C00160000 | 2024-04-19 3:29PM EDT | 160.00 | 320.07 | 317.70 | 318.90 | -13.93 | -4.17% | 4 | 13 | 0.00% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 312.15 | 313.35 | 0.00 | - | 1 | 9 | 0.00% |
| META240419C00170000 | 2024-04-19 12:00PM EDT | 170.00 | 315.73 | 307.55 | 308.75 | -20.02 | -5.96% | 1 | 21 | 0.00% |
| META240419C00175000 | 2024-04-19 2:37PM EDT | 175.00 | 306.52 | 302.15 | 303.35 | -41.18 | -11.84% | 8 | 49 | 0.00% |
| META240419C00180000 | 2024-04-19 3:25PM EDT | 180.00 | 299.65 | 297.40 | 298.75 | -29.47 | -8.95% | 12 | 78 | 0.00% |
| META240419C00185000 | 2024-04-19 12:32PM EDT | 185.00 | 294.55 | 292.15 | 293.40 | -11.38 | -3.72% | 2 | 27 | 0.00% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 287.70 | 289.00 | -11.42 | -3.66% | 1 | 65 | 0.00% |
| META240419C00195000 | 2024-04-19 11:33AM EDT | 195.00 | 291.76 | 282.70 | 283.85 | -17.44 | -5.64% | 6 | 66 | 0.00% |
| META240419C00200000 | 2024-04-19 2:23PM EDT | 200.00 | 282.25 | 275.80 | 279.20 | -21.95 | -7.22% | 26 | 86 | 0.00% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 270.95 | 273.55 | -13.58 | -4.58% | 10 | 63 | 0.00% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 279.72 | 267.75 | 268.90 | -14.13 | -4.81% | 5 | 40 | 0.00% |
| META240419C00215000 | 2024-04-19 3:28PM EDT | 215.00 | 264.53 | 262.90 | 263.55 | -24.67 | -8.53% | 2 | 126 | 0.00% |
| META240419C00220000 | 2024-04-19 1:53PM EDT | 220.00 | 267.26 | 257.70 | 258.80 | -16.94 | -5.96% | 1 | 236 | 0.00% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 251.80 | 254.65 | 0.00 | - | 1 | 68 | 0.00% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 247.35 | 248.55 | 0.00 | - | 1 | 96 | 0.00% |
| META240419C00235000 | 2024-04-19 12:42PM EDT | 235.00 | 245.25 | 242.40 | 243.75 | -26.72 | -9.82% | 30 | 59 | 0.00% |
| META240419C00240000 | 2024-04-19 11:57AM EDT | 240.00 | 240.90 | 237.85 | 238.90 | -10.36 | -4.12% | 3 | 92 | 0.00% |
| META240419C00245000 | 2024-04-19 1:51PM EDT | 245.00 | 241.95 | 231.80 | 234.70 | -14.98 | -5.83% | 2 | 89 | 0.00% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 227.70 | 228.75 | -7.03 | -2.78% | 18 | 1,534 | 0.00% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 222.30 | 223.40 | 0.00 | - | 1 | 84 | 0.00% |
| META240419C00260000 | 2024-04-19 3:21PM EDT | 260.00 | 221.31 | 216.10 | 218.85 | -8.50 | -3.70% | 49 | 304 | 0.00% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 212.65 | 214.05 | 0.00 | - | 5 | 165 | 0.00% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 206.65 | 208.40 | 0.00 | - | 3 | 398 | 0.00% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 201.90 | 203.00 | 0.00 | - | 20 | 75 | 0.00% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 197.30 | 198.40 | -7.29 | -3.28% | 2 | 379 | 0.00% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 191.75 | 194.70 | 0.00 | - | 1 | 272 | 0.00% |
| META240419C00290000 | 2024-04-19 11:46AM EDT | 290.00 | 198.22 | 186.80 | 189.50 | -15.83 | -7.40% | 2 | 97 | 0.00% |
| META240419C00295000 | 2024-04-19 2:01PM EDT | 295.00 | 189.44 | 182.00 | 183.35 | -19.49 | -9.33% | 4 | 101 | 0.00% |
| META240419C00300000 | 2024-04-19 2:40PM EDT | 300.00 | 180.42 | 176.80 | 179.70 | -26.83 | -12.95% | 58 | 409 | 0.00% |
| META240419C00305000 | 2024-04-19 1:56PM EDT | 305.00 | 181.49 | 172.30 | 173.30 | -22.50 | -11.03% | 5 | 207 | 0.00% |
| META240419C00310000 | 2024-04-19 2:45PM EDT | 310.00 | 169.12 | 167.00 | 168.80 | -22.57 | -11.77% | 17 | 569 | 0.00% |
| META240419C00315000 | 2024-04-19 3:00PM EDT | 315.00 | 165.09 | 162.15 | 163.35 | -21.21 | -11.38% | 7 | 201 | 0.00% |
| META240419C00320000 | 2024-04-19 3:14PM EDT | 320.00 | 162.09 | 157.45 | 158.55 | -20.19 | -11.08% | 62 | 410 | 0.00% |
| META240419C00325000 | 2024-04-19 12:17PM EDT | 325.00 | 158.28 | 152.70 | 153.75 | -12.79 | -7.48% | 4 | 311 | 0.00% |
| META240419C00330000 | 2024-04-19 1:48PM EDT | 330.00 | 155.61 | 147.35 | 148.50 | -18.89 | -10.83% | 13 | 1,676 | 0.00% |
| META240419C00335000 | 2024-04-19 1:42PM EDT | 335.00 | 149.51 | 141.75 | 142.95 | -20.68 | -12.15% | 5 | 520 | 0.00% |
| META240419C00340000 | 2024-04-19 2:57PM EDT | 340.00 | 140.20 | 137.70 | 138.90 | -23.54 | -14.38% | 63 | 997 | 0.00% |
| META240419C00345000 | 2024-04-19 3:05PM EDT | 345.00 | 134.90 | 132.55 | 133.75 | -35.13 | -20.66% | 7 | 455 | 0.00% |
| META240419C00350000 | 2024-04-19 3:32PM EDT | 350.00 | 129.73 | 127.75 | 128.85 | -24.77 | -16.03% | 49 | 1,583 | 0.00% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 122.50 | 124.00 | 0.00 | - | 1 | 1,859 | 0.00% |
| META240419C00360000 | 2024-04-19 2:42PM EDT | 360.00 | 119.88 | 117.75 | 118.90 | -26.25 | -17.96% | 32 | 947 | 0.00% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 117.21 | 112.15 | 113.45 | -20.34 | -14.79% | 2 | 230 | 0.00% |
| META240419C00370000 | 2024-04-19 12:28PM EDT | 370.00 | 111.15 | 107.80 | 108.70 | -8.09 | -6.81% | 127 | 773 | 0.00% |
| META240419C00375000 | 2024-04-19 3:31PM EDT | 375.00 | 104.60 | 101.80 | 102.90 | -25.29 | -19.47% | 15 | 912 | 0.00% |
| META240419C00380000 | 2024-04-19 3:28PM EDT | 380.00 | 99.40 | 97.85 | 98.80 | -23.16 | -18.90% | 54 | 572 | 0.00% |
| META240419C00385000 | 2024-04-19 3:15PM EDT | 385.00 | 96.68 | 91.95 | 92.90 | -20.87 | -17.75% | 6 | 367 | 0.00% |
| META240419C00390000 | 2024-04-19 2:03PM EDT | 390.00 | 94.04 | 87.70 | 89.00 | -25.27 | -21.18% | 22 | 611 | 0.00% |
| META240419C00395000 | 2024-04-19 12:53PM EDT | 395.00 | 88.53 | 82.00 | 84.55 | -20.32 | -18.67% | 23 | 729 | 0.00% |
| META240419C00400000 | 2024-04-19 3:35PM EDT | 400.00 | 78.40 | 78.15 | 78.75 | -24.13 | -23.53% | 139 | 7,680 | 0.00% |
| META240419C00405000 | 2024-04-19 3:37PM EDT | 405.00 | 73.27 | 72.40 | 73.30 | -30.06 | -27.05% | 49 | 833 | 0.00% |
| META240419C00410000 | 2024-04-19 2:32PM EDT | 410.00 | 72.11 | 66.75 | 68.85 | -23.72 | -24.75% | 74 | 868 | 0.00% |
| META240419C00415000 | 2024-04-19 2:50PM EDT | 415.00 | 64.96 | 62.30 | 63.40 | -25.93 | -28.53% | 9 | 607 | 0.00% |
| META240419C00420000 | 2024-04-19 3:29PM EDT | 420.00 | 60.02 | 56.80 | 59.30 | -22.45 | -27.22% | 26 | 1,526 | 0.00% |
| META240419C00425000 | 2024-04-19 1:39PM EDT | 425.00 | 59.03 | 51.80 | 52.90 | -17.00 | -22.36% | 11 | 763 | 0.00% |
| META240419C00430000 | 2024-04-19 1:57PM EDT | 430.00 | 53.58 | 47.70 | 48.85 | -18.19 | -25.34% | 45 | 532 | 0.00% |
| META240419C00435000 | 2024-04-19 2:49PM EDT | 435.00 | 44.40 | 42.00 | 43.40 | -25.95 | -36.89% | 31 | 519 | 0.00% |
| META240419C00440000 | 2024-04-19 3:37PM EDT | 440.00 | 38.25 | 37.30 | 38.25 | -25.91 | -40.48% | 52 | 1,188 | 0.00% |
| META240419C00445000 | 2024-04-19 2:40PM EDT | 445.00 | 35.44 | 32.75 | 33.85 | -28.77 | -44.81% | 12 | 293 | 0.00% |
| META240419C00450000 | 2024-04-19 3:13PM EDT | 450.00 | 30.26 | 26.95 | 28.40 | -21.05 | -41.03% | 68 | 890 | 0.00% |
| META240419C00455000 | 2024-04-19 2:25PM EDT | 455.00 | 27.73 | 23.00 | 23.75 | -19.14 | -40.84% | 21 | 1,058 | 0.00% |
| META240419C00460000 | 2024-04-19 3:25PM EDT | 460.00 | 20.00 | 17.30 | 18.20 | -22.32 | -52.74% | 135 | 3,555 | 0.00% |
| META240419C00465000 | 2024-04-19 3:23PM EDT | 465.00 | 15.75 | 13.05 | 14.00 | -21.61 | -57.84% | 76 | 2,066 | 0.00% |
| META240419C00470000 | 2024-04-19 3:31PM EDT | 470.00 | 9.84 | 7.80 | 8.90 | -22.82 | -69.87% | 475 | 1,984 | 0.00% |
| META240419C00475000 | 2024-04-19 3:38PM EDT | 475.00 | 3.20 | 3.25 | 3.80 | -24.52 | -88.46% | 1,340 | 3,206 | 0.00% |
| META240419C00480000 | 2024-04-19 3:38PM EDT | 480.00 | 0.34 | 0.44 | 0.49 | -23.31 | -98.60% | 8,594 | 4,555 | 4.20% |
| META240419C00482500 | 2024-04-19 3:37PM EDT | 482.50 | 0.08 | 0.04 | 0.05 | -21.24 | -99.67% | 8,150 | 479 | 6.40% |
| META240419C00485000 | 2024-04-19 3:37PM EDT | 485.00 | 0.01 | 0.01 | 0.05 | -18.42 | -99.95% | 16,368 | 2,606 | 11.23% |
| META240419C00487500 | 2024-04-19 3:36PM EDT | 487.50 | 0.01 | 0.01 | 0.02 | -15.31 | -99.87% | 10,756 | 700 | 13.67% |
| META240419C00490000 | 2024-04-19 3:37PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -12.89 | -99.92% | 24,368 | 5,404 | 16.02% |
| META240419C00492500 | 2024-04-19 3:32PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -11.39 | -99.91% | 9,517 | 1,254 | 19.53% |
| META240419C00495000 | 2024-04-19 3:30PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -9.29 | -99.89% | 13,438 | 4,120 | 22.66% |
| META240419C00497500 | 2024-04-19 3:12PM EDT | 497.50 | 0.02 | 0.00 | 0.01 | -7.63 | -99.74% | 6,053 | 1,636 | 26.17% |
| META240419C00500000 | 2024-04-19 3:36PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -5.99 | -99.67% | 17,187 | 8,849 | 29.69% |
| META240419C00502500 | 2024-04-19 3:15PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -4.49 | -99.78% | 3,337 | 2,015 | 32.81% |
| META240419C00505000 | 2024-04-19 3:26PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 8,163 | 6,291 | 35.94% |
| META240419C00507500 | 2024-04-19 3:37PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -2.65 | -99.62% | 2,308 | 1,826 | 39.06% |
| META240419C00510000 | 2024-04-19 3:37PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | -2.05 | -99.51% | 7,092 | 7,786 | 42.19% |
| META240419C00515000 | 2024-04-19 3:33PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 6,487 | 6,562 | 48.44% |
| META240419C00520000 | 2024-04-19 3:19PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 2,668 | 7,326 | 50.00% |
| META240419C00525000 | 2024-04-19 3:36PM EDT | 525.00 | 0.03 | 0.00 | 0.01 | -0.23 | -95.83% | 1,783 | 6,564 | 56.25% |
| META240419C00530000 | 2024-04-19 3:16PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,230 | 9,329 | 62.50% |
| META240419C00535000 | 2024-04-19 3:30PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 659 | 5,975 | 67.19% |
| META240419C00540000 | 2024-04-19 3:33PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 361 | 6,212 | 71.88% |
| META240419C00545000 | 2024-04-19 3:03PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 162 | 5,612 | 78.13% |
| META240419C00550000 | 2024-04-19 3:26PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 7,932 | 81.25% |
| META240419C00555000 | 2024-04-19 3:05PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 105 | 1,601 | 92.19% |
| META240419C00560000 | 2024-04-19 3:05PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 420 | 4,796 | 93.75% |
| META240419C00565000 | 2024-04-19 1:28PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,679 | 96.88% |
| META240419C00570000 | 2024-04-19 3:28PM EDT | 570.00 | 0.04 | 0.00 | 0.01 | +0.03 | +150.00% | 121 | 1,436 | 103.13% |
| META240419C00575000 | 2024-04-19 3:28PM EDT | 575.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 157 | 1,977 | 106.25% |
| META240419C00580000 | 2024-04-19 2:55PM EDT | 580.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 1,439 | 125.00% |
| META240419C00585000 | 2024-04-19 12:44PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 115.63% |
| META240419C00590000 | 2024-04-19 2:06PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,008 | 121.88% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 125.00% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 131.25% |
| META240419C00605000 | 2024-04-19 3:30PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 768 | 134.38% |
| META240419C00610000 | 2024-04-19 1:42PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 137.50% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 143.75% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 146.88% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 150.00% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 156.25% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 159.38% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 162.50% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 168.75% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 171.88% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 175.00% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 190.63% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 20 | 204.69% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 196.88% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 212.50% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 699 | 217.19% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 196.88% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 225.00% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 212.50% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 218.75% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 207 | 250.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 58 | 256.25% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 315 | 264.06% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 243.75% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 265.63% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 189 | 285.94% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 262.50% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 157 | 300.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 275.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 687.50% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 823.44% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 650.00% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 625.00% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 612.50% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 612.50% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 550.00% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 606.25% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 578.13% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 562.50% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 556.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 475.00% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 93 | 518.75% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 512.50% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 490.63% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 450.00% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 418.75% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 446.88% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 593 | 406.25% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 406.25% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,495 | 403.13% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 160 | 611 | 390.63% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 563 | 381.25% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 350.00% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 531 | 365.63% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 567 | 346.88% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,249 | 337.50% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 293.75% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,349 | 315.63% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 275.00% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 262.50% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 256.25% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 859 | 276.56% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 364 | 2,645 | 267.19% |
| META240419P00320000 | 2024-04-19 1:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,081 | 231.25% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 234.38% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 212.50% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 206.25% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 196.88% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 845 | 212.50% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 181.25% |
| META240419P00355000 | 2024-04-19 12:40PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,944 | 184.38% |
| META240419P00360000 | 2024-04-19 1:17PM EDT | 360.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 693 | 179.69% |
| META240419P00370000 | 2024-04-19 12:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,210 | 153.13% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,114 | 143.75% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 137.50% |
| META240419P00385000 | 2024-04-19 12:29PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 694 | 131.25% |
| META240419P00390000 | 2024-04-19 3:10PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,107 | 131.25% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 952 | 115.63% |
| META240419P00400000 | 2024-04-19 3:26PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 11,907 | 109.38% |
| META240419P00405000 | 2024-04-19 3:26PM EDT | 405.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 125 | 1,570 | 103.13% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 101.56% |
| META240419P00415000 | 2024-04-19 2:55PM EDT | 415.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,432 | 93.75% |
| META240419P00420000 | 2024-04-19 2:07PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 4,180 | 81.25% |
| META240419P00425000 | 2024-04-19 3:34PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,677 | 75.00% |
| META240419P00430000 | 2024-04-19 3:26PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 82 | 3,677 | 68.75% |
| META240419P00435000 | 2024-04-19 3:37PM EDT | 435.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 286 | 4,291 | 65.63% |
| META240419P00440000 | 2024-04-19 3:32PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 439 | 4,570 | 59.38% |
| META240419P00445000 | 2024-04-19 3:17PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 181 | 3,010 | 51.56% |
| META240419P00450000 | 2024-04-19 3:34PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 586 | 5,252 | 48.44% |
| META240419P00455000 | 2024-04-19 3:18PM EDT | 455.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 463 | 2,245 | 42.97% |
| META240419P00460000 | 2024-04-19 3:35PM EDT | 460.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1,898 | 4,860 | 36.72% |
| META240419P00465000 | 2024-04-19 3:37PM EDT | 465.00 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 1,680 | 4,955 | 29.49% |
| META240419P00470000 | 2024-04-19 3:36PM EDT | 470.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 9,327 | 8,031 | 20.90% |
| META240419P00475000 | 2024-04-19 3:38PM EDT | 475.00 | 0.32 | 0.21 | 0.29 | +0.08 | +40.00% | 12,953 | 4,952 | 18.09% |
| META240419P00480000 | 2024-04-19 3:37PM EDT | 480.00 | 2.15 | 2.27 | 2.63 | +1.78 | +434.15% | 23,321 | 6,614 | 26.88% |
| META240419P00482500 | 2024-04-19 3:37PM EDT | 482.50 | 5.00 | 4.40 | 5.55 | +4.53 | +963.83% | 11,860 | 2,080 | 42.38% |
| META240419P00485000 | 2024-04-19 3:37PM EDT | 485.00 | 6.67 | 6.30 | 7.10 | +6.04 | +958.73% | 22,058 | 8,977 | 41.94% |
| META240419P00487500 | 2024-04-19 3:37PM EDT | 487.50 | 9.22 | 9.20 | 10.40 | +8.40 | +541.94% | 8,651 | 5,424 | 52.69% |
| META240419P00490000 | 2024-04-19 3:37PM EDT | 490.00 | 12.42 | 11.65 | 13.10 | +11.29 | +1,505.33% | 15,795 | 4,593 | 61.57% |
| META240419P00492500 | 2024-04-19 3:34PM EDT | 492.50 | 12.87 | 13.75 | 14.90 | +11.36 | +752.32% | 5,484 | 1,656 | 62.06% |
| META240419P00495000 | 2024-04-19 3:35PM EDT | 495.00 | 15.86 | 16.10 | 17.00 | +13.67 | +624.20% | 5,780 | 4,912 | 65.06% |
| META240419P00497500 | 2024-04-19 3:35PM EDT | 497.50 | 18.75 | 18.80 | 20.20 | +15.80 | +535.59% | 1,949 | 1,894 | 78.22% |
| META240419P00500000 | 2024-04-19 3:36PM EDT | 500.00 | 22.00 | 21.80 | 22.35 | +18.05 | +456.96% | 4,834 | 9,556 | 85.91% |
| META240419P00502500 | 2024-04-19 3:30PM EDT | 502.50 | 22.70 | 24.10 | 25.40 | +17.50 | +336.54% | 1,536 | 1,898 | 94.97% |
| META240419P00505000 | 2024-04-19 3:36PM EDT | 505.00 | 27.28 | 26.30 | 27.35 | +20.75 | +317.76% | 1,620 | 2,850 | 94.60% |
| META240419P00507500 | 2024-04-19 3:33PM EDT | 507.50 | 28.02 | 28.50 | 30.65 | +19.72 | +237.59% | 488 | 1,520 | 104.74% |
| META240419P00510000 | 2024-04-19 3:33PM EDT | 510.00 | 30.75 | 31.30 | 32.70 | +20.77 | +208.12% | 1,378 | 5,216 | 109.45% |
| META240419P00515000 | 2024-04-19 3:36PM EDT | 515.00 | 37.48 | 36.10 | 36.95 | +23.70 | +171.99% | 583 | 1,960 | 112.11% |
| META240419P00520000 | 2024-04-19 3:36PM EDT | 520.00 | 42.25 | 41.30 | 43.15 | +23.62 | +136.30% | 160 | 2,202 | 136.23% |
| META240419P00525000 | 2024-04-19 3:10PM EDT | 525.00 | 44.17 | 46.05 | 47.40 | +21.47 | +94.58% | 30 | 482 | 137.40% |
| META240419P00530000 | 2024-04-19 3:08PM EDT | 530.00 | 49.76 | 51.00 | 52.25 | +29.38 | +144.16% | 15 | 26 | 145.46% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 56.05 | 57.40 | 0.00 | - | 4 | 5 | 157.62% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 60.85 | 62.25 | +5.96 | +15.63% | 1 | 1 | 163.18% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 65.50 | 67.35 | +7.00 | +16.17% | 2 | 10 | 169.34% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 70.85 | 72.20 | 0.00 | - | 90 | 10 | 181.01% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 74.75 | 78.20 | 0.00 | - | 58 | 0 | 188.62% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 80.90 | 82.25 | 0.00 | - | 4 | 0 | 200.10% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 86.50 | 87.85 | 0.00 | - | 2 | 0 | 224.27% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 91.75 | 93.35 | 0.00 | - | 2 | 0 | 241.99% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 96.50 | 97.80 | 0.00 | - | 2 | 0 | 241.16% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 101.95 | 103.40 | 0.00 | - | 80 | 0 | 262.60% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 106.15 | 107.70 | 0.00 | - | 3 | 0 | 251.95% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 111.50 | 112.70 | 0.00 | - | 1 | 0 | 264.94% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 120.55 | 123.45 | 0.00 | - | 2 | 0 | 278.17% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 136.00 | 137.35 | 0.00 | - | 2 | 0 | 290.92% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 141.50 | 143.10 | 0.00 | - | 6 | 0 | 317.58% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 161.75 | 163.35 | 0.00 | - | 2 | 0 | 354.35% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 166.00 | 167.15 | 0.00 | - | 2 | 0 | 329.64% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 170.90 | 172.40 | 0.00 | - | 2 | 0 | 339.16% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 189.80 | 192.20 | 0.00 | - | 12 | 0 | 336.82% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 195.35 | 198.15 | 0.00 | - | 2 | 0 | 375.54% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 200.35 | 203.20 | 0.00 | - | 2 | 0 | 382.81% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 211.05 | 212.40 | 0.00 | - | - | 0 | 393.31% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 221.05 | 222.40 | 0.00 | - | 2 | 0 | 405.47% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 231.55 | 232.95 | 0.00 | - | 2 | 0 | 437.35% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 280.60 | 283.05 | 0.00 | - | 1 | 0 | 477.83% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 310.85 | 311.80 | 0.00 | - | 1 | 0 | 484.67% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 321.25 | 322.25 | 0.00 | - | 1 | 0 | 515.82% |
© 2024 Yahoo. All rights reserved.