Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00005000 | 2024-10-08 10:43AM EDT | 5.00 | 587.20 | 584.10 | 585.50 | 0.00 | - | 8 | 109 | 1,679.69% |
| META241018C00010000 | 2024-07-05 3:36PM EDT | 10.00 | 527.39 | 475.90 | 479.60 | 0.00 | - | 8 | 1 | 0.00% |
| META241018C00020000 | 2024-08-02 1:06PM EDT | 20.00 | 468.55 | 499.95 | 503.55 | 0.00 | - | 4 | 1 | 0.00% |
| META241018C00030000 | 2024-07-05 2:40PM EDT | 30.00 | 505.19 | 456.20 | 459.65 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00035000 | 2024-08-07 9:42AM EDT | 35.00 | 471.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META241018C00040000 | 2024-07-30 12:46PM EDT | 40.00 | 420.25 | 476.85 | 480.05 | 0.00 | - | - | 2 | 0.00% |
| META241018C00045000 | 2024-08-19 2:09PM EDT | 45.00 | 481.97 | 492.30 | 494.20 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00200000 | 2024-10-11 9:32AM EDT | 200.00 | 384.51 | 389.60 | 390.60 | -7.54 | -1.92% | 65 | 119 | 290.63% |
| META241018C00210000 | 2024-09-24 12:57PM EDT | 210.00 | 352.13 | 379.60 | 380.65 | 0.00 | - | 1 | 12 | 282.42% |
| META241018C00220000 | 2024-10-10 3:01PM EDT | 220.00 | 366.10 | 369.25 | 371.00 | 0.00 | - | 2 | 3 | 270.31% |
| META241018C00230000 | 2024-09-06 12:35PM EDT | 230.00 | 274.43 | 365.35 | 367.20 | 0.00 | - | 2 | 3 | 449.98% |
| META241018C00240000 | 2024-10-10 3:44PM EDT | 240.00 | 345.90 | 349.45 | 350.60 | 0.00 | - | 3 | 137 | 227.34% |
| META241018C00245000 | 2024-09-13 12:35PM EDT | 245.00 | 278.56 | 344.50 | 345.75 | 0.00 | - | 1 | 12 | 242.38% |
| META241018C00250000 | 2024-10-01 11:31AM EDT | 250.00 | 324.02 | 339.40 | 340.60 | 0.00 | - | 1 | 20 | 210.16% |
| META241018C00255000 | 2024-09-26 10:53AM EDT | 255.00 | 310.35 | 334.15 | 336.15 | 0.00 | - | 1 | 2 | 235.35% |
| META241018C00260000 | 2024-10-07 3:09PM EDT | 260.00 | 326.18 | 329.60 | 330.65 | 0.00 | - | 1 | 34 | 226.95% |
| META241018C00270000 | 2024-10-09 10:05AM EDT | 270.00 | 312.15 | 319.65 | 320.65 | 0.00 | - | 1 | 14 | 220.31% |
| META241018C00280000 | 2024-10-08 11:01AM EDT | 280.00 | 310.22 | 309.65 | 310.60 | 0.00 | - | 2 | 20 | 207.81% |
| META241018C00285000 | 2024-08-06 11:15AM EDT | 285.00 | 216.37 | 231.25 | 235.65 | 0.00 | - | - | 1 | 0.00% |
| META241018C00290000 | 2024-09-13 2:36PM EDT | 290.00 | 235.97 | 299.65 | 300.65 | 0.00 | - | 1 | 13 | 201.56% |
| META241018C00295000 | 2024-10-11 2:26PM EDT | 295.00 | 294.50 | 294.15 | 296.15 | +72.79 | +32.83% | 1 | 2 | 197.07% |
| META241018C00300000 | 2024-10-08 11:48AM EDT | 300.00 | 290.66 | 289.45 | 290.65 | 0.00 | - | 3 | 47 | 178.91% |
| META241018C00305000 | 2024-10-03 10:03AM EDT | 305.00 | 271.29 | 284.60 | 285.80 | 0.00 | - | 1 | 7 | 193.07% |
| META241018C00310000 | 2024-10-09 11:01AM EDT | 310.00 | 278.90 | 279.65 | 280.70 | 0.00 | - | 10 | 24 | 186.33% |
| META241018C00315000 | 2024-09-16 3:45PM EDT | 315.00 | 219.60 | 274.10 | 276.30 | 0.00 | - | - | 1 | 184.38% |
| META241018C00320000 | 2024-10-09 11:44AM EDT | 320.00 | 268.20 | 269.65 | 270.70 | 0.00 | - | 1 | 33 | 177.93% |
| META241018C00325000 | 2024-09-27 9:53AM EDT | 325.00 | 245.68 | 264.10 | 266.20 | 0.00 | - | 2 | 0 | 171.29% |
| META241018C00330000 | 2024-10-10 12:38PM EDT | 330.00 | 257.85 | 259.70 | 260.70 | +1.36 | +0.53% | 3 | 141 | 171.68% |
| META241018C00335000 | 2024-09-19 1:47PM EDT | 335.00 | 225.22 | 254.70 | 255.85 | 0.00 | - | 5 | 7 | 173.05% |
| META241018C00340000 | 2024-10-07 10:08AM EDT | 340.00 | 257.02 | 249.70 | 250.75 | 0.00 | - | 2 | 28 | 165.53% |
| META241018C00345000 | 2024-09-25 2:15PM EDT | 345.00 | 232.41 | 244.65 | 245.85 | 0.00 | - | 4 | 47 | 163.28% |
| META241018C00350000 | 2024-10-08 12:51PM EDT | 350.00 | 238.80 | 239.70 | 240.70 | 0.00 | - | 2 | 75 | 155.76% |
| META241018C00355000 | 2024-07-31 10:29AM EDT | 355.00 | 125.64 | 167.40 | 171.10 | 0.00 | - | 2 | 17 | 0.00% |
| META241018C00360000 | 2024-10-11 2:22PM EDT | 360.00 | 229.88 | 229.65 | 230.75 | -3.97 | -1.70% | 4 | 86 | 148.05% |
| META241018C00365000 | 2024-10-04 12:28PM EDT | 365.00 | 221.15 | 224.60 | 225.85 | 0.00 | - | 1 | 45 | 146.00% |
| META241018C00370000 | 2024-10-11 1:45PM EDT | 370.00 | 217.73 | 219.55 | 220.70 | -1.94 | -0.88% | 2 | 119 | 134.77% |
| META241018C00375000 | 2024-10-07 2:30PM EDT | 375.00 | 213.15 | 214.70 | 215.80 | 0.00 | - | 4 | 145 | 140.04% |
| META241018C00380000 | 2024-10-11 3:40PM EDT | 380.00 | 210.65 | 209.75 | 210.75 | -0.88 | -0.42% | 5 | 201 | 136.33% |
| META241018C00385000 | 2024-10-11 3:40PM EDT | 385.00 | 205.54 | 204.70 | 205.80 | -6.72 | -3.17% | 8 | 120 | 132.72% |
| META241018C00390000 | 2024-10-11 3:45PM EDT | 390.00 | 200.72 | 199.75 | 200.75 | +0.57 | +0.28% | 3 | 141 | 129.10% |
| META241018C00395000 | 2024-10-08 10:48AM EDT | 395.00 | 198.00 | 194.65 | 195.90 | 0.00 | - | 1 | 27 | 126.86% |
| META241018C00400000 | 2024-10-11 9:41AM EDT | 400.00 | 185.10 | 189.75 | 190.80 | -0.83 | -0.45% | 1 | 416 | 123.24% |
| META241018C00405000 | 2024-10-08 11:43AM EDT | 405.00 | 186.00 | 184.75 | 185.90 | 0.00 | - | 1 | 21 | 122.07% |
| META241018C00410000 | 2024-10-10 2:48PM EDT | 410.00 | 176.30 | 179.80 | 180.75 | 0.00 | - | 37 | 147 | 116.21% |
| META241018C00415000 | 2024-10-11 3:50PM EDT | 415.00 | 176.25 | 174.65 | 175.90 | +6.90 | +4.07% | 10 | 35 | 112.79% |
| META241018C00420000 | 2024-10-11 2:45PM EDT | 420.00 | 168.54 | 169.65 | 170.80 | -0.71 | -0.42% | 2 | 525 | 106.93% |
| META241018C00425000 | 2024-10-11 12:10PM EDT | 425.00 | 163.25 | 164.70 | 165.85 | +2.86 | +1.78% | 2 | 17 | 105.96% |
| META241018C00430000 | 2024-10-11 1:27PM EDT | 430.00 | 157.80 | 159.85 | 160.75 | -1.77 | -1.11% | 3 | 355 | 103.61% |
| META241018C00435000 | 2024-10-11 12:53PM EDT | 435.00 | 152.00 | 154.75 | 155.90 | -8.40 | -5.24% | 1 | 41 | 101.27% |
| META241018C00440000 | 2024-10-09 3:47PM EDT | 440.00 | 150.15 | 149.80 | 150.80 | 0.00 | - | 1 | 248 | 96.97% |
| META241018C00445000 | 2024-10-10 2:52PM EDT | 445.00 | 142.89 | 144.75 | 145.90 | +1.92 | +1.36% | 1 | 45 | 94.58% |
| META241018C00450000 | 2024-10-11 3:39PM EDT | 450.00 | 141.03 | 139.80 | 140.80 | +2.30 | +1.66% | 80 | 1,812 | 90.38% |
| META241018C00455000 | 2024-10-09 10:07AM EDT | 455.00 | 129.28 | 134.70 | 135.95 | 0.00 | - | 1 | 37 | 87.99% |
| META241018C00460000 | 2024-10-11 1:49PM EDT | 460.00 | 127.98 | 129.65 | 130.80 | +1.98 | +1.57% | 7 | 650 | 81.15% |
| META241018C00465000 | 2024-10-11 3:39PM EDT | 465.00 | 126.13 | 124.80 | 125.85 | +5.52 | +4.58% | 77 | 429 | 81.54% |
| META241018C00470000 | 2024-10-11 12:53PM EDT | 470.00 | 117.09 | 119.85 | 120.85 | -3.16 | -2.63% | 11 | 844 | 79.10% |
| META241018C00475000 | 2024-10-10 2:43PM EDT | 475.00 | 110.33 | 114.80 | 115.90 | 0.00 | - | 1 | 200 | 75.88% |
| META241018C00480000 | 2024-10-11 2:05PM EDT | 480.00 | 107.60 | 109.85 | 110.85 | +2.18 | +2.07% | 10 | 921 | 72.71% |
| META241018C00485000 | 2024-10-11 10:00AM EDT | 485.00 | 102.17 | 104.90 | 105.90 | +2.37 | +2.37% | 10 | 432 | 70.85% |
| META241018C00490000 | 2024-10-11 11:22AM EDT | 490.00 | 95.10 | 99.90 | 100.85 | -0.90 | -0.94% | 2 | 2,128 | 67.04% |
| META241018C00495000 | 2024-10-11 12:31PM EDT | 495.00 | 92.24 | 94.85 | 95.90 | +1.45 | +1.60% | 1 | 459 | 63.87% |
| META241018C00500000 | 2024-10-11 3:53PM EDT | 500.00 | 91.21 | 89.95 | 90.85 | +5.51 | +6.43% | 61 | 5,069 | 61.33% |
| META241018C00505000 | 2024-10-11 3:42PM EDT | 505.00 | 85.83 | 84.95 | 86.00 | +4.73 | +5.83% | 8 | 1,003 | 59.69% |
| META241018C00510000 | 2024-10-11 3:43PM EDT | 510.00 | 81.00 | 79.95 | 80.90 | +5.80 | +7.71% | 23 | 3,732 | 55.52% |
| META241018C00515000 | 2024-10-11 3:19PM EDT | 515.00 | 76.43 | 74.95 | 76.00 | +5.45 | +7.68% | 8 | 1,734 | 53.32% |
| META241018C00520000 | 2024-10-11 2:50PM EDT | 520.00 | 71.15 | 69.80 | 70.90 | +4.85 | +7.32% | 49 | 4,697 | 56.18% |
| META241018C00525000 | 2024-10-11 3:51PM EDT | 525.00 | 66.38 | 64.75 | 66.00 | +6.18 | +10.27% | 16 | 4,710 | 53.86% |
| META241018C00527500 | 2024-10-10 11:41AM EDT | 527.50 | 57.45 | 62.40 | 63.60 | -1.83 | -3.09% | 1 | 78 | 53.15% |
| META241018C00530000 | 2024-10-11 3:49PM EDT | 530.00 | 61.15 | 59.80 | 60.95 | +6.49 | +11.87% | 129 | 3,770 | 49.81% |
| META241018C00535000 | 2024-10-11 3:52PM EDT | 535.00 | 56.47 | 55.00 | 56.00 | +5.17 | +10.08% | 45 | 2,341 | 46.83% |
| META241018C00540000 | 2024-10-11 3:42PM EDT | 540.00 | 50.65 | 50.25 | 51.05 | +4.53 | +9.82% | 137 | 3,356 | 43.77% |
| META241018C00545000 | 2024-10-11 3:58PM EDT | 545.00 | 45.82 | 45.20 | 46.20 | +5.32 | +13.14% | 74 | 3,047 | 41.48% |
| META241018C00550000 | 2024-10-11 3:59PM EDT | 550.00 | 40.76 | 40.40 | 41.25 | +4.91 | +13.70% | 309 | 5,846 | 38.20% |
| META241018C00555000 | 2024-10-11 3:43PM EDT | 555.00 | 35.90 | 35.45 | 36.15 | +3.75 | +11.66% | 63 | 2,707 | 33.74% |
| META241018C00560000 | 2024-10-11 3:59PM EDT | 560.00 | 31.13 | 30.85 | 31.35 | +4.38 | +16.37% | 263 | 2,344 | 31.35% |
| META241018C00565000 | 2024-10-11 3:56PM EDT | 565.00 | 26.78 | 26.30 | 26.75 | +4.20 | +18.60% | 149 | 3,681 | 29.72% |
| META241018C00570000 | 2024-10-11 3:55PM EDT | 570.00 | 22.79 | 21.70 | 22.50 | +4.30 | +23.26% | 837 | 4,813 | 29.08% |
| META241018C00575000 | 2024-10-11 3:46PM EDT | 575.00 | 18.05 | 17.85 | 18.15 | +2.70 | +17.59% | 353 | 7,425 | 27.06% |
| META241018C00580000 | 2024-10-11 3:59PM EDT | 580.00 | 14.14 | 14.05 | 14.35 | +1.95 | +16.00% | 1,599 | 5,101 | 26.18% |
| META241018C00585000 | 2024-10-11 3:59PM EDT | 585.00 | 10.81 | 10.70 | 10.95 | +1.61 | +17.50% | 4,977 | 3,629 | 25.39% |
| META241018C00590000 | 2024-10-11 3:59PM EDT | 590.00 | 7.95 | 7.65 | 8.05 | +1.05 | +15.22% | 7,708 | 7,468 | 24.77% |
| META241018C00595000 | 2024-10-11 3:59PM EDT | 595.00 | 5.70 | 5.65 | 5.75 | +0.65 | +12.87% | 5,069 | 2,653 | 24.51% |
| META241018C00600000 | 2024-10-11 3:59PM EDT | 600.00 | 3.90 | 3.85 | 3.90 | +0.35 | +9.86% | 16,146 | 13,370 | 24.13% |
| META241018C00605000 | 2024-10-11 3:59PM EDT | 605.00 | 2.57 | 2.54 | 2.61 | +0.03 | +1.18% | 3,623 | 2,947 | 24.16% |
| META241018C00610000 | 2024-10-11 3:59PM EDT | 610.00 | 1.63 | 1.60 | 1.67 | -0.12 | -6.86% | 2,908 | 3,153 | 24.13% |
| META241018C00615000 | 2024-10-11 3:59PM EDT | 615.00 | 1.04 | 1.00 | 1.04 | -0.16 | -13.33% | 8,635 | 3,042 | 24.20% |
| META241018C00620000 | 2024-10-11 3:59PM EDT | 620.00 | 0.62 | 0.60 | 0.64 | -0.19 | -23.46% | 2,524 | 4,189 | 24.39% |
| META241018C00625000 | 2024-10-11 3:59PM EDT | 625.00 | 0.40 | 0.38 | 0.40 | -0.15 | -27.27% | 1,249 | 1,438 | 24.81% |
| META241018C00630000 | 2024-10-11 3:59PM EDT | 630.00 | 0.25 | 0.23 | 0.26 | -0.14 | -35.90% | 6,316 | 5,732 | 25.44% |
| META241018C00635000 | 2024-10-11 3:58PM EDT | 635.00 | 0.17 | 0.14 | 0.15 | -0.10 | -37.04% | 565 | 804 | 25.59% |
| META241018C00640000 | 2024-10-11 3:55PM EDT | 640.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 359 | 1,506 | 27.00% |
| META241018C00645000 | 2024-10-11 3:50PM EDT | 645.00 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 264 | 1,234 | 28.13% |
| META241018C00650000 | 2024-10-11 3:55PM EDT | 650.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 378 | 7,012 | 29.30% |
| META241018C00655000 | 2024-10-11 3:19PM EDT | 655.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 277 | 455 | 30.66% |
| META241018C00660000 | 2024-10-11 3:21PM EDT | 660.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 373 | 1,632 | 32.03% |
| META241018C00665000 | 2024-10-11 2:29PM EDT | 665.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 52 | 365 | 33.01% |
| META241018C00670000 | 2024-10-11 3:35PM EDT | 670.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 171 | 486 | 33.99% |
| META241018C00675000 | 2024-10-11 11:00AM EDT | 675.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 245 | 217 | 35.55% |
| META241018C00680000 | 2024-10-11 2:31PM EDT | 680.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 873 | 37.31% |
| META241018C00685000 | 2024-10-11 12:14PM EDT | 685.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 26 | 128 | 37.50% |
| META241018C00690000 | 2024-10-11 3:23PM EDT | 690.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 400 | 209 | 39.26% |
| META241018C00695000 | 2024-10-10 1:44PM EDT | 695.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 268 | 38.28% |
| META241018C00700000 | 2024-10-11 10:13AM EDT | 700.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 81 | 886 | 39.84% |
| META241018C00705000 | 2024-10-11 2:05PM EDT | 705.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 216 | 44.14% |
| META241018C00710000 | 2024-10-11 2:06PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 361 | 42.97% |
| META241018C00715000 | 2024-10-11 11:23AM EDT | 715.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 72 | 47.27% |
| META241018C00720000 | 2024-10-11 10:27AM EDT | 720.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 586 | 48.83% |
| META241018C00730000 | 2024-10-11 10:27AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 158 | 51.95% |
| META241018C00740000 | 2024-10-07 12:50PM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 108 | 51.56% |
| META241018C00750000 | 2024-10-10 10:48AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 580 | 51.56% |
| META241018C00760000 | 2024-10-09 11:51AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 276 | 57.03% |
| META241018C00765000 | 2024-10-08 12:30PM EDT | 765.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 179 | 58.59% |
| META241018C00770000 | 2024-10-08 12:31PM EDT | 770.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 182 | 60.16% |
| META241018C00775000 | 2024-09-26 11:31AM EDT | 775.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 60.94% |
| META241018C00780000 | 2024-10-09 11:55AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 160 | 59.38% |
| META241018C00790000 | 2024-09-25 3:08PM EDT | 790.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 79 | 76.56% |
| META241018C00795000 | 2024-10-01 2:21PM EDT | 795.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 62.50% |
| META241018C00800000 | 2024-10-11 1:11PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 963 | 64.06% |
| META241018C00805000 | 2024-09-09 11:50AM EDT | 805.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 68.75% |
| META241018C00810000 | 2024-09-27 10:50AM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 67.19% |
| META241018C00820000 | 2024-08-01 10:08AM EDT | 820.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 12 | 82.42% |
| META241018C00825000 | 2024-09-10 1:00PM EDT | 825.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 70.31% |
| META241018C00830000 | 2024-08-19 1:23PM EDT | 830.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 82.03% |
| META241018C00835000 | 2024-09-04 1:11PM EDT | 835.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 76.56% |
| META241018C00840000 | 2024-09-19 12:55PM EDT | 840.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 34 | 73.44% |
| META241018C00850000 | 2024-09-23 2:42PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 75.00% |
| META241018C00860000 | 2024-09-10 1:01PM EDT | 860.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 78.13% |
| META241018C00870000 | 2024-09-25 11:39AM EDT | 870.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 81.25% |
| META241018C00880000 | 2024-09-16 3:34PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 145 | 82.81% |
| META241018C00890000 | 2024-09-11 2:09PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 84.38% |
| META241018C00900000 | 2024-09-13 2:12PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 638 | 87.50% |
| META241018C00910000 | 2024-10-01 2:01PM EDT | 910.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 89.06% |
| META241018C00920000 | 2024-09-10 10:15AM EDT | 920.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 90.63% |
| META241018C00930000 | 2024-09-25 2:18PM EDT | 930.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 93.75% |
| META241018C00940000 | 2024-09-06 3:38PM EDT | 940.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 239 | 99.22% |
| META241018C00950000 | 2024-09-25 2:17PM EDT | 950.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 96.88% |
| META241018C00960000 | 2024-08-20 11:20AM EDT | 960.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 41 | 132.13% |
| META241018C00970000 | 2024-09-10 12:42PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 100.00% |
| META241018C00980000 | 2024-09-09 9:47AM EDT | 980.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 238 | 103.13% |
| META241018C00990000 | 2024-10-07 2:03PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 104.69% |
| META241018C01000000 | 2024-10-07 12:26PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,439 | 106.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00020000 | 2024-10-07 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 700.00% |
| META241018P00025000 | 2024-08-05 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 725.00% |
| META241018P00045000 | 2024-08-23 2:02PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 525.00% |
| META241018P00200000 | 2024-10-10 11:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,726 | 218.75% |
| META241018P00210000 | 2024-09-18 2:39PM EDT | 210.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 212.50% |
| META241018P00220000 | 2024-09-20 9:59AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 200.00% |
| META241018P00230000 | 2024-09-24 10:21AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 193.75% |
| META241018P00240000 | 2024-08-15 12:17PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 164 | 207.03% |
| META241018P00245000 | 2024-08-26 10:56AM EDT | 245.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 187.50% |
| META241018P00250000 | 2024-09-24 3:51PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 175.00% |
| META241018P00260000 | 2024-10-07 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,618 | 168.75% |
| META241018P00270000 | 2024-10-10 2:49PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 148 | 162.50% |
| META241018P00275000 | 2024-09-30 11:58AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 156.25% |
| META241018P00280000 | 2024-10-02 11:03AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 231 | 153.13% |
| META241018P00285000 | 2024-09-10 11:56AM EDT | 285.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 22 | 56 | 150.00% |
| META241018P00290000 | 2024-10-03 12:32PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 103 | 146.88% |
| META241018P00295000 | 2024-10-03 12:32PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 168 | 143.75% |
| META241018P00300000 | 2024-10-11 3:41PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,422 | 140.63% |
| META241018P00305000 | 2024-10-04 2:43PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 161 | 137.50% |
| META241018P00310000 | 2024-10-07 3:21PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 166 | 140.63% |
| META241018P00315000 | 2024-10-04 12:51PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 247 | 137.50% |
| META241018P00320000 | 2024-10-07 3:56PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,083 | 128.13% |
| META241018P00325000 | 2024-09-30 1:19PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 125.00% |
| META241018P00330000 | 2024-10-04 1:12PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 505 | 121.88% |
| META241018P00335000 | 2024-10-10 3:28PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 118.75% |
| META241018P00340000 | 2024-10-10 11:34AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 115.63% |
| META241018P00345000 | 2024-10-04 2:43PM EDT | 345.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 742 | 118.75% |
| META241018P00350000 | 2024-10-09 2:09PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,514 | 115.63% |
| META241018P00355000 | 2024-10-10 11:25AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 338 | 106.25% |
| META241018P00360000 | 2024-10-11 11:13AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 737 | 109.38% |
| META241018P00365000 | 2024-09-30 3:34PM EDT | 365.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 1,015 | 106.25% |
| META241018P00370000 | 2024-10-08 11:56AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,921 | 103.13% |
| META241018P00375000 | 2024-10-11 1:33PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 214 | 100.00% |
| META241018P00380000 | 2024-10-11 3:04PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 539 | 98.44% |
| META241018P00385000 | 2024-10-10 9:31AM EDT | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 118 | 95.31% |
| META241018P00390000 | 2024-10-11 12:56PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,211 | 92.19% |
| META241018P00395000 | 2024-10-10 11:02AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 89.06% |
| META241018P00400000 | 2024-10-10 12:39PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,417 | 87.50% |
| META241018P00405000 | 2024-10-11 11:22AM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 207 | 262 | 84.38% |
| META241018P00410000 | 2024-10-09 2:39PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,618 | 81.25% |
| META241018P00415000 | 2024-10-10 3:32PM EDT | 415.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 381 | 75.00% |
| META241018P00420000 | 2024-10-11 3:51PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,162 | 76.56% |
| META241018P00425000 | 2024-10-10 11:35AM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 338 | 74.22% |
| META241018P00430000 | 2024-10-11 3:37PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 389 | 1,913 | 68.75% |
| META241018P00435000 | 2024-10-11 3:36PM EDT | 435.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 350 | 618 | 73.44% |
| META241018P00440000 | 2024-10-11 3:37PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 1,827 | 64.06% |
| META241018P00445000 | 2024-10-11 3:41PM EDT | 445.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 578 | 1,735 | 69.53% |
| META241018P00450000 | 2024-10-11 3:51PM EDT | 450.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 691 | 7,298 | 68.36% |
| META241018P00455000 | 2024-10-11 3:46PM EDT | 455.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 495 | 1,504 | 63.28% |
| META241018P00460000 | 2024-10-11 3:22PM EDT | 460.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 35 | 4,069 | 64.06% |
| META241018P00465000 | 2024-10-11 3:59PM EDT | 465.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 39 | 1,736 | 61.72% |
| META241018P00470000 | 2024-10-11 3:46PM EDT | 470.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 60 | 2,972 | 58.98% |
| META241018P00475000 | 2024-10-11 3:59PM EDT | 475.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 145 | 2,258 | 58.01% |
| META241018P00480000 | 2024-10-11 3:58PM EDT | 480.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 87 | 2,617 | 55.47% |
| META241018P00485000 | 2024-10-11 3:25PM EDT | 485.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 261 | 1,266 | 52.93% |
| META241018P00490000 | 2024-10-11 3:49PM EDT | 490.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 136 | 3,906 | 50.98% |
| META241018P00495000 | 2024-10-11 3:44PM EDT | 495.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 84 | 659 | 50.20% |
| META241018P00500000 | 2024-10-11 3:56PM EDT | 500.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 212 | 4,986 | 48.44% |
| META241018P00505000 | 2024-10-11 3:35PM EDT | 505.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 454 | 2,761 | 45.70% |
| META241018P00510000 | 2024-10-11 3:52PM EDT | 510.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 293 | 3,602 | 44.34% |
| META241018P00515000 | 2024-10-11 3:53PM EDT | 515.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 95 | 2,257 | 42.19% |
| META241018P00520000 | 2024-10-11 3:48PM EDT | 520.00 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 183 | 4,960 | 40.04% |
| META241018P00525000 | 2024-10-11 3:52PM EDT | 525.00 | 0.13 | 0.11 | 0.14 | -0.21 | -61.76% | 775 | 4,454 | 38.14% |
| META241018P00527500 | 2024-10-11 3:59PM EDT | 527.50 | 0.15 | 0.13 | 0.16 | -0.20 | -57.14% | 10 | 452 | 37.50% |
| META241018P00530000 | 2024-10-11 3:53PM EDT | 530.00 | 0.16 | 0.14 | 0.17 | -0.26 | -61.90% | 354 | 3,422 | 36.43% |
| META241018P00535000 | 2024-10-11 3:59PM EDT | 535.00 | 0.19 | 0.17 | 0.20 | -0.33 | -63.46% | 481 | 2,455 | 34.47% |
| META241018P00540000 | 2024-10-11 3:57PM EDT | 540.00 | 0.22 | 0.22 | 0.24 | -0.46 | -67.65% | 1,248 | 4,820 | 32.57% |
| META241018P00545000 | 2024-10-11 3:48PM EDT | 545.00 | 0.29 | 0.29 | 0.30 | -0.57 | -66.28% | 683 | 2,141 | 30.84% |
| META241018P00550000 | 2024-10-11 3:59PM EDT | 550.00 | 0.39 | 0.39 | 0.40 | -0.77 | -66.38% | 1,657 | 4,276 | 29.37% |
| META241018P00555000 | 2024-10-11 3:58PM EDT | 555.00 | 0.56 | 0.54 | 0.58 | -1.02 | -64.56% | 983 | 2,410 | 28.36% |
| META241018P00560000 | 2024-10-11 3:59PM EDT | 560.00 | 0.81 | 0.79 | 0.83 | -1.39 | -63.18% | 1,608 | 2,492 | 27.25% |
| META241018P00565000 | 2024-10-11 3:59PM EDT | 565.00 | 1.18 | 1.16 | 1.20 | -1.82 | -60.67% | 2,698 | 2,749 | 26.22% |
| META241018P00570000 | 2024-10-11 3:59PM EDT | 570.00 | 1.76 | 1.73 | 1.80 | -2.24 | -56.00% | 2,053 | 3,895 | 25.54% |
| META241018P00575000 | 2024-10-11 3:59PM EDT | 575.00 | 2.61 | 2.58 | 2.65 | -2.98 | -53.31% | 3,239 | 2,958 | 24.86% |
| META241018P00580000 | 2024-10-11 3:59PM EDT | 580.00 | 3.84 | 3.75 | 3.85 | -3.46 | -47.40% | 2,345 | 3,545 | 24.27% |
| META241018P00585000 | 2024-10-11 3:59PM EDT | 585.00 | 5.49 | 5.40 | 5.55 | -4.04 | -42.39% | 4,186 | 2,926 | 23.96% |
| META241018P00590000 | 2024-10-11 3:59PM EDT | 590.00 | 7.63 | 7.55 | 7.75 | -4.67 | -37.97% | 2,255 | 2,161 | 23.70% |
| META241018P00595000 | 2024-10-11 3:59PM EDT | 595.00 | 10.35 | 10.15 | 10.50 | -4.55 | -30.54% | 531 | 1,066 | 23.57% |
| META241018P00600000 | 2024-10-11 3:58PM EDT | 600.00 | 13.50 | 13.40 | 13.70 | -4.20 | -23.73% | 238 | 1,435 | 23.27% |
| META241018P00605000 | 2024-10-11 3:58PM EDT | 605.00 | 17.24 | 17.10 | 17.50 | -4.26 | -19.81% | 33 | 559 | 23.52% |
| META241018P00610000 | 2024-10-11 3:54PM EDT | 610.00 | 20.60 | 21.25 | 21.80 | -5.94 | -22.38% | 90 | 342 | 24.53% |
| META241018P00615000 | 2024-10-11 3:45PM EDT | 615.00 | 25.36 | 25.55 | 26.15 | -0.76 | -2.91% | 25 | 106 | 24.59% |
| META241018P00620000 | 2024-10-11 2:09PM EDT | 620.00 | 29.55 | 30.05 | 30.85 | -6.75 | -18.60% | 56 | 416 | 25.73% |
| META241018P00625000 | 2024-10-11 2:37PM EDT | 625.00 | 36.75 | 34.85 | 35.65 | -6.90 | -15.81% | 18 | 21 | 26.99% |
| META241018P00630000 | 2024-10-11 3:57PM EDT | 630.00 | 40.00 | 39.65 | 40.65 | -4.17 | -9.44% | 34 | 9 | 29.86% |
| META241018P00635000 | 2024-10-10 3:47PM EDT | 635.00 | 48.95 | 44.15 | 45.95 | 0.00 | - | 33 | 2 | 35.62% |
| META241018P00640000 | 2024-10-11 2:50PM EDT | 640.00 | 51.00 | 49.35 | 50.95 | -3.00 | -5.56% | 3 | 1 | 38.50% |
| META241018P00645000 | 2024-10-10 3:47PM EDT | 645.00 | 58.80 | 54.05 | 55.75 | 0.00 | - | 20 | 0 | 39.19% |
| META241018P00650000 | 2024-10-11 2:09PM EDT | 650.00 | 62.48 | 59.65 | 60.70 | -3.62 | -5.48% | 30 | 0 | 41.24% |
| META241018P00660000 | 2024-10-11 9:32AM EDT | 660.00 | 75.79 | 69.35 | 70.95 | +1.24 | +1.66% | 1 | 0 | 49.39% |
| META241018P00665000 | 2024-09-06 10:31AM EDT | 665.00 | 150.95 | 68.25 | 69.85 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00670000 | 2024-08-27 12:42PM EDT | 670.00 | 149.70 | 101.20 | 103.20 | 0.00 | - | 6 | 0 | 152.20% |
| META241018P00675000 | 2024-08-01 3:38PM EDT | 675.00 | 179.23 | 151.50 | 154.65 | 0.00 | - | - | 0 | 303.52% |
| META241018P00680000 | 2024-07-23 11:41AM EDT | 680.00 | 186.05 | 147.10 | 149.15 | 0.00 | - | - | 0 | 277.20% |
| META241018P00685000 | 2024-09-24 11:32AM EDT | 685.00 | 121.25 | 94.10 | 95.95 | 0.00 | - | - | 0 | 61.96% |
| META241018P00690000 | 2024-09-19 10:27AM EDT | 690.00 | 136.40 | 99.20 | 100.65 | 0.00 | - | 1 | 0 | 59.89% |
| META241018P00700000 | 2024-09-04 1:53PM EDT | 700.00 | 185.19 | 103.30 | 105.40 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00705000 | 2024-08-30 3:38PM EDT | 705.00 | 185.88 | 136.95 | 138.75 | 0.00 | - | 1 | 0 | 181.81% |
| META241018P00710000 | 2024-09-06 10:31AM EDT | 710.00 | 196.55 | 113.20 | 115.40 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00715000 | 2024-10-11 11:36AM EDT | 715.00 | 130.15 | 124.20 | 126.20 | -58.07 | -30.85% | 1 | 0 | 58.30% |
| META241018P00720000 | 2024-08-20 3:27PM EDT | 720.00 | 193.05 | 160.00 | 162.00 | 0.00 | - | 104 | 0 | 221.72% |
| META241018P00730000 | 2024-09-16 3:26PM EDT | 730.00 | 199.30 | 139.20 | 140.65 | 0.00 | - | 2 | 0 | 77.10% |
| META241018P00740000 | 2024-10-09 10:04AM EDT | 740.00 | 156.30 | 149.25 | 150.95 | 0.00 | - | 1 | 0 | 59.77% |
| META241018P00750000 | 2024-09-12 2:57PM EDT | 750.00 | 224.30 | 159.40 | 160.65 | 0.00 | - | - | 0 | 85.11% |
| META241018P00760000 | 2024-07-08 3:32PM EDT | 760.00 | 232.23 | 269.80 | 272.20 | 0.00 | - | - | 0 | 474.33% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018P00780000 | 2024-09-05 10:11AM EDT | 780.00 | 263.49 | 183.25 | 185.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00795000 | 2024-09-17 12:45PM EDT | 795.00 | 262.80 | 204.15 | 205.85 | 0.00 | - | - | 0 | 106.42% |
| META241018P00800000 | 2024-07-23 11:41AM EDT | 800.00 | 305.80 | 266.85 | 269.15 | 0.00 | - | - | 0 | 367.00% |
| META241018P00820000 | 2024-06-05 2:32PM EDT | 820.00 | 331.02 | 279.05 | 281.00 | 0.00 | - | - | 0 | 353.07% |
| META241018P00825000 | 2024-09-20 3:50PM EDT | 825.00 | 262.40 | 234.15 | 235.95 | 0.00 | - | 1 | 0 | 62.50% |
| META241018P00830000 | 2024-09-20 3:50PM EDT | 830.00 | 267.35 | 239.35 | 240.95 | 0.00 | - | 1 | 0 | 91.99% |
| META241018P00850000 | 2024-07-31 3:45PM EDT | 850.00 | 375.48 | 326.70 | 330.25 | 0.00 | - | 1 | 0 | 431.52% |
| META241018P00910000 | 2024-08-30 3:50PM EDT | 910.00 | 390.05 | 342.00 | 343.75 | 0.00 | - | 1 | 0 | 299.16% |
| META241018P00930000 | 2024-09-20 3:50PM EDT | 930.00 | 367.35 | 339.30 | 340.95 | 0.00 | - | 1 | 0 | 115.43% |
| META241018P00940000 | 2024-09-05 11:03AM EDT | 940.00 | 423.30 | 343.25 | 345.15 | 0.00 | - | - | 0 | 0.00% |
| META241018P00980000 | 2024-10-04 3:55PM EDT | 980.00 | 383.90 | 389.35 | 391.00 | 0.00 | - | 1 | 0 | 133.40% |
| META241018P00990000 | 2024-09-30 3:50PM EDT | 990.00 | 417.55 | 399.35 | 401.05 | 0.00 | - | - | 0 | 138.28% |
| META241018P01000000 | 2024-10-03 12:10PM EDT | 1,000.00 | 419.45 | 409.35 | 410.95 | 0.00 | - | - | 0 | 135.16% |
© 2024 Yahoo. All rights reserved.