Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00005000 | 2024-04-26 9:43AM EDT | 5.00 | 433.23 | 436.80 | 439.30 | +20.28 | +4.91% | 4 | 19 | 647.27% |
| META240621C00010000 | 2024-04-22 10:44AM EDT | 10.00 | 466.80 | 431.95 | 434.20 | 0.00 | - | 1 | 3 | 500.39% |
| META240621C00015000 | 2024-02-21 11:36AM EDT | 15.00 | 450.03 | 493.20 | 495.75 | 0.00 | - | 1 | 5 | 0.00% |
| META240621C00020000 | 2024-04-17 2:38PM EDT | 20.00 | 475.55 | 421.95 | 424.25 | 0.00 | - | 1 | 22 | 394.14% |
| META240621C00025000 | 2024-04-17 2:38PM EDT | 25.00 | 470.55 | 416.90 | 419.50 | 0.00 | - | 1 | 14 | 375.98% |
| META240621C00030000 | 2024-01-25 3:27PM EDT | 30.00 | 361.73 | 453.25 | 456.20 | 0.00 | - | 2 | 7 | 0.00% |
| META240621C00035000 | 2024-02-08 11:32AM EDT | 35.00 | 431.30 | 469.90 | 472.75 | 0.00 | - | 1 | 6 | 0.00% |
| META240621C00040000 | 2024-03-18 1:20PM EDT | 40.00 | 453.16 | 453.40 | 455.75 | 0.00 | - | 5 | 94 | 0.00% |
| META240621C00045000 | 2024-02-05 1:00PM EDT | 45.00 | 417.55 | 452.80 | 455.50 | 0.00 | - | 54 | 28 | 0.00% |
| META240621C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 445.68 | 392.05 | 394.35 | 0.00 | - | 2 | 241 | 272.07% |
| META240621C00055000 | 2024-01-16 2:14PM EDT | 55.00 | 315.88 | 427.75 | 430.50 | 0.00 | - | 1 | 23 | 829.22% |
| META240621C00060000 | 2023-11-06 12:53PM EDT | 60.00 | 258.87 | 258.20 | 260.65 | 0.00 | - | 1 | 94 | 0.00% |
| META240621C00065000 | 2023-09-25 3:44PM EDT | 65.00 | 238.00 | 235.30 | 239.25 | 0.00 | - | 2 | 15 | 0.00% |
| META240621C00070000 | 2024-01-05 11:53AM EDT | 70.00 | 284.00 | 403.55 | 406.75 | 0.00 | - | 1 | 113 | 573.93% |
| META240621C00075000 | 2024-02-21 10:44AM EDT | 75.00 | 389.00 | 433.70 | 436.60 | 0.00 | - | 12 | 157 | 1,009.13% |
| META240621C00080000 | 2024-03-20 10:28AM EDT | 80.00 | 422.00 | 399.75 | 403.10 | 0.00 | - | 1 | 81 | 573.67% |
| META240621C00085000 | 2024-03-01 2:41PM EDT | 85.00 | 418.28 | 399.50 | 403.40 | 0.00 | - | 1 | 114 | 588.38% |
| META240621C00090000 | 2024-04-23 12:41PM EDT | 90.00 | 403.85 | 352.30 | 354.90 | 0.00 | - | 6,120 | 6,634 | 167.38% |
| META240621C00095000 | 2024-03-26 12:40PM EDT | 95.00 | 412.65 | 344.60 | 348.85 | 0.00 | - | 1 | 8,515 | 174.41% |
| META240621C00100000 | 2024-04-26 11:55AM EDT | 100.00 | 339.00 | 342.40 | 344.80 | -61.75 | -15.41% | 5 | 4,280 | 156.45% |
| META240621C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 378.00 | 337.35 | 339.95 | 0.00 | - | 10 | 8,454 | 154.20% |
| META240621C00110000 | 2024-04-24 3:53PM EDT | 110.00 | 384.33 | 332.50 | 335.85 | 0.00 | - | 1 | 330 | 168.75% |
| META240621C00115000 | 2024-04-24 12:08PM EDT | 115.00 | 371.35 | 327.45 | 330.05 | 0.00 | - | 1 | 670 | 149.32% |
| META240621C00120000 | 2024-04-24 3:47PM EDT | 120.00 | 376.27 | 322.60 | 325.00 | 0.00 | - | 6 | 684 | 146.78% |
| META240621C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 314.00 | 317.55 | 320.15 | 0.00 | - | 1 | 577 | 144.14% |
| META240621C00130000 | 2024-04-26 1:28PM EDT | 130.00 | 311.25 | 312.70 | 315.10 | -53.61 | -14.69% | 1 | 2,408 | 141.50% |
| META240621C00135000 | 2024-04-25 9:30AM EDT | 135.00 | 286.02 | 307.60 | 310.25 | 0.00 | - | 1 | 492 | 138.14% |
| META240621C00140000 | 2024-04-19 12:16PM EDT | 140.00 | 344.26 | 302.75 | 306.00 | 0.00 | - | 1 | 2,452 | 145.17% |
| META240621C00145000 | 2024-04-24 1:27PM EDT | 145.00 | 347.42 | 297.70 | 300.35 | 0.00 | - | 1 | 757 | 133.01% |
| META240621C00150000 | 2024-04-26 3:19PM EDT | 150.00 | 292.39 | 292.85 | 295.30 | -1.11 | -0.38% | 2 | 2,389 | 130.42% |
| META240621C00155000 | 2024-04-25 12:07PM EDT | 155.00 | 279.65 | 287.80 | 291.25 | 0.00 | - | 1 | 1,855 | 135.86% |
| META240621C00160000 | 2024-04-25 3:31PM EDT | 160.00 | 283.92 | 283.00 | 286.25 | 0.00 | - | 1 | 2,400 | 133.72% |
| META240621C00165000 | 2024-04-26 10:54AM EDT | 165.00 | 275.88 | 277.90 | 280.40 | -1.41 | -0.51% | 4 | 804 | 121.29% |
| META240621C00170000 | 2024-04-26 1:18PM EDT | 170.00 | 269.80 | 273.05 | 276.45 | -51.70 | -16.08% | 1 | 1,866 | 128.25% |
| META240621C00175000 | 2024-04-24 11:44AM EDT | 175.00 | 316.10 | 268.00 | 270.50 | 0.00 | - | 1 | 1,432 | 116.50% |
| META240621C00180000 | 2024-04-26 12:10PM EDT | 180.00 | 261.65 | 263.15 | 266.50 | +2.65 | +1.02% | 2 | 1,061 | 122.27% |
| META240621C00185000 | 2024-04-25 1:11PM EDT | 185.00 | 254.50 | 258.10 | 260.65 | 0.00 | - | 2 | 491 | 112.21% |
| META240621C00190000 | 2024-04-26 10:19AM EDT | 190.00 | 249.00 | 253.25 | 255.65 | 0.00 | - | 1 | 1,092 | 110.25% |
| META240621C00195000 | 2024-04-25 11:27AM EDT | 195.00 | 234.00 | 248.25 | 250.75 | 0.00 | - | 3 | 840 | 107.91% |
| META240621C00200000 | 2024-04-25 11:31AM EDT | 200.00 | 242.45 | 243.35 | 246.65 | +11.65 | +5.05% | 1 | 3,563 | 111.33% |
| META240621C00205000 | 2024-04-25 9:35AM EDT | 205.00 | 213.57 | 238.30 | 240.80 | 0.00 | - | 1 | 439 | 102.64% |
| META240621C00210000 | 2024-04-26 1:28PM EDT | 210.00 | 231.90 | 233.45 | 236.80 | +11.38 | +5.16% | 3 | 3,076 | 106.54% |
| META240621C00215000 | 2024-04-26 10:54AM EDT | 215.00 | 226.36 | 228.40 | 231.00 | -1.44 | -0.63% | 3 | 680 | 98.78% |
| META240621C00220000 | 2024-04-25 1:59PM EDT | 220.00 | 221.89 | 223.60 | 225.95 | 0.00 | - | 25 | 1,116 | 96.85% |
| META240621C00225000 | 2024-04-25 12:51PM EDT | 225.00 | 212.80 | 218.50 | 221.05 | 0.00 | - | 1 | 978 | 94.09% |
| META240621C00230000 | 2024-04-25 10:10AM EDT | 230.00 | 207.52 | 213.70 | 217.00 | 0.00 | - | 18 | 6,266 | 97.07% |
| META240621C00235000 | 2024-04-25 9:40AM EDT | 235.00 | 186.75 | 208.55 | 211.10 | 0.00 | - | 1 | 1,478 | 89.26% |
| META240621C00240000 | 2024-04-26 3:39PM EDT | 240.00 | 205.77 | 203.80 | 206.15 | +13.47 | +7.00% | 1 | 1,400 | 88.13% |
| META240621C00245000 | 2024-04-24 11:28AM EDT | 245.00 | 246.75 | 198.80 | 201.40 | 0.00 | - | 1 | 876 | 86.69% |
| META240621C00250000 | 2024-04-26 11:00AM EDT | 250.00 | 192.50 | 193.95 | 197.30 | +3.43 | +1.81% | 3 | 9,505 | 88.42% |
| META240621C00255000 | 2024-04-25 11:34AM EDT | 255.00 | 176.71 | 188.85 | 191.40 | 0.00 | - | 6 | 482 | 81.80% |
| META240621C00260000 | 2024-04-25 1:59PM EDT | 260.00 | 182.44 | 184.05 | 186.45 | 0.00 | - | 31 | 3,116 | 80.33% |
| META240621C00265000 | 2024-04-25 1:00PM EDT | 265.00 | 176.05 | 179.05 | 181.60 | 0.00 | - | 7 | 304 | 78.44% |
| META240621C00270000 | 2024-04-25 2:11PM EDT | 270.00 | 176.11 | 174.20 | 176.60 | 0.00 | - | 53 | 1,072 | 76.56% |
| META240621C00275000 | 2024-04-26 2:41PM EDT | 275.00 | 170.00 | 169.15 | 171.65 | +1.50 | +0.89% | 6 | 412 | 74.15% |
| META240621C00280000 | 2024-04-25 2:13PM EDT | 280.00 | 160.41 | 164.30 | 166.60 | -5.32 | -3.21% | 1 | 2,583 | 72.11% |
| META240621C00285000 | 2024-04-25 12:08PM EDT | 285.00 | 152.00 | 159.30 | 161.90 | 0.00 | - | 4 | 505 | 70.75% |
| META240621C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 156.08 | 154.45 | 156.85 | +0.21 | +0.13% | 2 | 721 | 68.73% |
| META240621C00295000 | 2024-04-26 3:58PM EDT | 295.00 | 150.10 | 149.45 | 151.95 | +2.10 | +1.42% | 4 | 480 | 66.71% |
| META240621C00300000 | 2024-04-26 10:42AM EDT | 300.00 | 138.67 | 144.70 | 146.95 | -8.04 | -5.48% | 1 | 2,020 | 65.15% |
| META240621C00305000 | 2024-04-26 10:37AM EDT | 305.00 | 133.00 | 139.65 | 142.15 | -5.00 | -3.62% | 4 | 570 | 63.28% |
| META240621C00310000 | 2024-04-25 10:35AM EDT | 310.00 | 126.00 | 134.85 | 137.20 | 0.00 | - | 24 | 12,092 | 61.68% |
| META240621C00315000 | 2024-04-25 2:25PM EDT | 315.00 | 129.62 | 129.85 | 132.30 | 0.00 | - | 11 | 953 | 59.69% |
| META240621C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 117.30 | 125.05 | 127.40 | +6.80 | +6.15% | 5 | 1,031 | 58.18% |
| META240621C00325000 | 2024-04-26 2:28PM EDT | 325.00 | 118.42 | 120.05 | 122.50 | -0.91 | -0.76% | 3 | 651 | 56.19% |
| META240621C00330000 | 2024-04-25 10:26AM EDT | 330.00 | 116.97 | 115.30 | 117.65 | 0.00 | - | 69 | 10,363 | 54.86% |
| META240621C00335000 | 2024-04-26 1:58PM EDT | 335.00 | 110.27 | 110.35 | 112.85 | -3.23 | -2.85% | 2 | 1,877 | 53.17% |
| META240621C00340000 | 2024-04-26 1:58PM EDT | 340.00 | 105.47 | 105.60 | 107.95 | +1.47 | +1.41% | 2 | 6,855 | 51.65% |
| META240621C00345000 | 2024-04-25 9:55AM EDT | 345.00 | 84.95 | 100.70 | 103.20 | 0.00 | - | 2 | 252 | 50.11% |
| META240621C00350000 | 2024-04-26 2:06PM EDT | 350.00 | 95.15 | 96.05 | 98.40 | +2.75 | +2.98% | 17 | 2,757 | 52.76% |
| META240621C00355000 | 2024-04-26 1:52PM EDT | 355.00 | 93.53 | 91.20 | 93.70 | -0.07 | -0.07% | 2 | 651 | 51.33% |
| META240621C00360000 | 2024-04-26 10:34AM EDT | 360.00 | 83.44 | 86.65 | 88.95 | -2.05 | -2.40% | 62 | 1,568 | 49.71% |
| META240621C00365000 | 2024-04-25 3:13PM EDT | 365.00 | 81.35 | 81.90 | 84.40 | 0.00 | - | 109 | 520 | 48.58% |
| META240621C00370000 | 2024-04-26 3:12PM EDT | 370.00 | 78.02 | 77.45 | 79.65 | -0.01 | -0.01% | 2 | 3,222 | 46.85% |
| META240621C00375000 | 2024-04-26 3:16PM EDT | 375.00 | 73.60 | 72.85 | 75.25 | +5.10 | +7.45% | 10 | 641 | 45.94% |
| META240621C00380000 | 2024-04-26 1:43PM EDT | 380.00 | 69.25 | 68.50 | 70.35 | +2.20 | +3.28% | 22 | 3,727 | 43.74% |
| META240621C00385000 | 2024-04-26 11:05AM EDT | 385.00 | 63.95 | 64.75 | 65.65 | -0.35 | -0.54% | 10 | 566 | 41.97% |
| META240621C00390000 | 2024-04-26 3:35PM EDT | 390.00 | 61.00 | 60.65 | 61.30 | +3.89 | +6.81% | 8 | 1,138 | 40.91% |
| META240621C00395000 | 2024-04-26 3:58PM EDT | 395.00 | 56.90 | 56.45 | 57.15 | +3.70 | +6.95% | 8 | 566 | 40.13% |
| META240621C00400000 | 2024-04-26 3:56PM EDT | 400.00 | 52.45 | 52.45 | 53.15 | +0.16 | +0.31% | 131 | 3,422 | 39.47% |
| META240621C00405000 | 2024-04-26 3:56PM EDT | 405.00 | 48.55 | 48.55 | 49.30 | +2.15 | +4.63% | 15 | 484 | 38.91% |
| META240621C00410000 | 2024-04-26 12:46PM EDT | 410.00 | 44.65 | 44.80 | 45.50 | +0.30 | +0.68% | 9 | 1,483 | 38.25% |
| META240621C00415000 | 2024-04-26 3:35PM EDT | 415.00 | 41.35 | 41.15 | 41.90 | -0.65 | -1.55% | 14 | 321 | 37.73% |
| META240621C00420000 | 2024-04-26 3:59PM EDT | 420.00 | 38.35 | 37.80 | 38.40 | +0.35 | +0.92% | 487 | 1,620 | 37.18% |
| META240621C00425000 | 2024-04-26 3:35PM EDT | 425.00 | 34.65 | 34.60 | 35.10 | -0.40 | -1.14% | 228 | 1,847 | 36.73% |
| META240621C00430000 | 2024-04-26 3:57PM EDT | 430.00 | 31.50 | 31.40 | 31.95 | -0.75 | -2.33% | 272 | 1,838 | 36.29% |
| META240621C00435000 | 2024-04-26 3:57PM EDT | 435.00 | 29.00 | 28.50 | 29.05 | +0.05 | +0.17% | 342 | 1,957 | 36.00% |
| META240621C00440000 | 2024-04-26 3:58PM EDT | 440.00 | 26.10 | 25.75 | 26.15 | -0.05 | -0.19% | 765 | 1,868 | 35.48% |
| META240621C00445000 | 2024-04-26 3:59PM EDT | 445.00 | 23.56 | 23.35 | 23.55 | -0.43 | -1.79% | 622 | 1,244 | 35.17% |
| META240621C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 21.10 | 20.85 | 21.15 | -0.05 | -0.24% | 1,572 | 3,553 | 34.92% |
| META240621C00455000 | 2024-04-26 3:57PM EDT | 455.00 | 18.50 | 18.70 | 18.90 | +0.15 | +0.82% | 255 | 1,071 | 34.66% |
| META240621C00460000 | 2024-04-26 3:51PM EDT | 460.00 | 17.00 | 16.60 | 17.00 | -0.33 | -1.90% | 640 | 1,582 | 34.67% |
| META240621C00465000 | 2024-04-26 3:58PM EDT | 465.00 | 15.00 | 14.75 | 15.05 | -0.70 | -4.46% | 272 | 1,771 | 34.39% |
| META240621C00470000 | 2024-04-26 3:59PM EDT | 470.00 | 13.28 | 13.00 | 13.35 | +0.43 | +3.35% | 355 | 2,842 | 34.25% |
| META240621C00475000 | 2024-04-26 3:59PM EDT | 475.00 | 11.73 | 11.50 | 11.90 | -0.67 | -5.40% | 450 | 3,716 | 34.28% |
| META240621C00480000 | 2024-04-26 3:57PM EDT | 480.00 | 10.35 | 10.10 | 10.50 | -0.65 | -5.91% | 335 | 5,560 | 34.17% |
| META240621C00485000 | 2024-04-26 3:51PM EDT | 485.00 | 9.15 | 8.90 | 9.20 | -0.55 | -5.67% | 160 | 1,020 | 34.02% |
| META240621C00490000 | 2024-04-26 3:59PM EDT | 490.00 | 8.00 | 7.80 | 8.10 | -0.51 | -5.99% | 739 | 7,598 | 34.00% |
| META240621C00495000 | 2024-04-26 3:58PM EDT | 495.00 | 7.00 | 6.85 | 7.15 | -0.29 | -3.98% | 258 | 1,818 | 34.06% |
| META240621C00500000 | 2024-04-26 3:59PM EDT | 500.00 | 6.05 | 6.00 | 6.20 | -0.50 | -7.63% | 5,812 | 14,236 | 33.91% |
| META240621C00505000 | 2024-04-26 3:47PM EDT | 505.00 | 5.36 | 5.20 | 5.45 | -0.25 | -4.46% | 126 | 1,334 | 33.98% |
| META240621C00510000 | 2024-04-26 3:54PM EDT | 510.00 | 4.72 | 4.55 | 4.80 | -0.53 | -10.10% | 428 | 1,703 | 34.09% |
| META240621C00515000 | 2024-04-26 3:59PM EDT | 515.00 | 4.10 | 3.95 | 4.15 | -0.34 | -7.66% | 145 | 1,384 | 34.02% |
| META240621C00520000 | 2024-04-26 3:52PM EDT | 520.00 | 3.57 | 3.45 | 3.70 | -0.36 | -9.16% | 528 | 4,820 | 34.29% |
| META240621C00525000 | 2024-04-26 3:40PM EDT | 525.00 | 3.17 | 3.05 | 3.20 | -0.28 | -8.12% | 83 | 2,190 | 34.27% |
| META240621C00530000 | 2024-04-26 3:43PM EDT | 530.00 | 2.78 | 2.63 | 2.82 | -0.27 | -8.85% | 257 | 2,674 | 34.43% |
| META240621C00535000 | 2024-04-26 3:28PM EDT | 535.00 | 2.35 | 2.30 | 2.42 | -0.40 | -14.55% | 178 | 965 | 34.38% |
| META240621C00540000 | 2024-04-26 3:39PM EDT | 540.00 | 2.15 | 2.03 | 2.18 | -0.25 | -10.42% | 207 | 1,151 | 34.74% |
| META240621C00545000 | 2024-04-26 3:53PM EDT | 545.00 | 1.85 | 1.77 | 1.95 | -0.24 | -11.48% | 926 | 670 | 35.03% |
| META240621C00550000 | 2024-04-26 3:58PM EDT | 550.00 | 1.67 | 1.62 | 1.67 | -0.25 | -13.02% | 1,501 | 7,776 | 34.99% |
| META240621C00555000 | 2024-04-26 3:59PM EDT | 555.00 | 1.41 | 1.41 | 1.60 | -0.30 | -17.54% | 22 | 597 | 35.78% |
| META240621C00560000 | 2024-04-26 3:58PM EDT | 560.00 | 1.30 | 1.17 | 1.40 | -0.27 | -17.20% | 153 | 1,153 | 35.89% |
| META240621C00565000 | 2024-04-26 3:37PM EDT | 565.00 | 1.17 | 1.03 | 1.28 | -0.28 | -19.31% | 483 | 1,183 | 36.30% |
| META240621C00570000 | 2024-04-26 3:38PM EDT | 570.00 | 1.10 | 0.93 | 1.13 | -0.12 | -9.84% | 61 | 1,344 | 36.46% |
| META240621C00575000 | 2024-04-26 3:04PM EDT | 575.00 | 0.90 | 0.85 | 1.02 | -0.16 | -15.09% | 170 | 1,336 | 36.77% |
| META240621C00580000 | 2024-04-26 3:24PM EDT | 580.00 | 0.88 | 0.79 | 0.89 | -0.07 | -7.37% | 49 | 3,104 | 36.84% |
| META240621C00585000 | 2024-04-26 3:43PM EDT | 585.00 | 0.81 | 0.64 | 0.84 | -0.08 | -8.99% | 11 | 751 | 37.43% |
| META240621C00590000 | 2024-04-26 3:24PM EDT | 590.00 | 0.73 | 0.62 | 0.76 | -0.06 | -7.59% | 14 | 1,216 | 37.72% |
| META240621C00595000 | 2024-04-26 3:58PM EDT | 595.00 | 0.62 | 0.57 | 0.66 | -0.12 | -16.22% | 42 | 2,727 | 37.74% |
| META240621C00600000 | 2024-04-26 3:42PM EDT | 600.00 | 0.56 | 0.53 | 0.60 | -0.14 | -20.00% | 899 | 4,770 | 38.06% |
| META240621C00605000 | 2024-04-26 3:48PM EDT | 605.00 | 0.54 | 0.47 | 0.55 | -0.03 | -5.26% | 539 | 195 | 38.40% |
| META240621C00610000 | 2024-04-26 3:46PM EDT | 610.00 | 0.46 | 0.41 | 0.53 | -0.04 | -8.00% | 27 | 726 | 39.04% |
| META240621C00615000 | 2024-04-26 3:43PM EDT | 615.00 | 0.46 | 0.36 | 0.49 | -0.04 | -8.00% | 32 | 92 | 39.40% |
| META240621C00620000 | 2024-04-26 10:22AM EDT | 620.00 | 0.30 | 0.33 | 0.45 | -0.22 | -42.31% | 18 | 1,404 | 39.72% |
| META240621C00625000 | 2024-04-26 11:26AM EDT | 625.00 | 0.32 | 0.29 | 0.41 | -0.06 | -15.79% | 2 | 161 | 39.99% |
| META240621C00630000 | 2024-04-26 10:28AM EDT | 630.00 | 0.18 | 0.26 | 0.38 | -0.19 | -51.35% | 3 | 617 | 40.33% |
| META240621C00640000 | 2024-04-25 3:41PM EDT | 640.00 | 0.30 | 0.20 | 0.33 | 0.00 | - | 79 | 454 | 41.09% |
| META240621C00645000 | 2024-04-26 10:05AM EDT | 645.00 | 0.22 | 0.19 | 0.30 | -0.04 | -15.38% | 2 | 64 | 41.31% |
| META240621C00650000 | 2024-04-26 3:54PM EDT | 650.00 | 0.26 | 0.20 | 0.27 | 0.00 | - | 249 | 1,554 | 41.48% |
| META240621C00655000 | 2024-04-26 3:31PM EDT | 655.00 | 0.24 | 0.15 | 0.27 | +0.01 | +4.35% | 12 | 62 | 42.19% |
| META240621C00660000 | 2024-04-26 2:31PM EDT | 660.00 | 0.19 | 0.13 | 0.25 | -0.07 | -26.92% | 12 | 318 | 42.48% |
| META240621C00665000 | 2024-04-25 9:57AM EDT | 665.00 | 0.06 | 0.12 | 0.25 | 0.00 | - | 2 | 28 | 43.16% |
| META240621C00670000 | 2024-04-25 10:34AM EDT | 670.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 12 | 207 | 43.41% |
| META240621C00675000 | 2024-04-26 9:58AM EDT | 675.00 | 0.14 | 0.09 | 0.21 | -0.01 | -6.67% | 1 | 97 | 43.60% |
| META240621C00680000 | 2024-04-25 3:58PM EDT | 680.00 | 0.18 | 0.06 | 0.21 | 0.00 | - | 28 | 240 | 44.24% |
| META240621C00690000 | 2024-04-26 9:49AM EDT | 690.00 | 0.04 | 0.04 | 0.19 | -0.09 | -69.23% | 18 | 814 | 45.02% |
| META240621C00700000 | 2024-04-26 3:44PM EDT | 700.00 | 0.10 | 0.06 | 0.16 | +0.02 | +25.00% | 134 | 758 | 45.41% |
| META240621C00710000 | 2024-04-25 10:15AM EDT | 710.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 5 | 154 | 46.63% |
| META240621C00715000 | 2024-04-25 10:33AM EDT | 715.00 | 0.06 | 0.04 | 0.14 | 0.00 | - | 35 | 41 | 46.58% |
| META240621C00720000 | 2024-04-26 12:24PM EDT | 720.00 | 0.06 | 0.04 | 0.14 | +0.02 | +50.00% | 1 | 102 | 47.17% |
| META240621C00725000 | 2024-04-26 10:49AM EDT | 725.00 | 0.06 | 0.05 | 0.14 | +0.02 | +50.00% | 1 | 21 | 47.75% |
| META240621C00730000 | 2024-04-25 10:33AM EDT | 730.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 57 | 106 | 47.56% |
| META240621C00735000 | 2024-04-25 10:33AM EDT | 735.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 12 | 47.66% |
| META240621C00740000 | 2024-04-26 10:05AM EDT | 740.00 | 0.02 | 0.02 | 0.11 | -0.04 | -66.67% | 2 | 598 | 48.24% |
| META240621C00750000 | 2024-04-25 1:40PM EDT | 750.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 14 | 277 | 48.93% |
| META240621C00760000 | 2024-04-24 11:58AM EDT | 760.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 119 | 50.00% |
| META240621C00770000 | 2024-04-25 10:44AM EDT | 770.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 29 | 339 | 50.49% |
| META240621C00780000 | 2024-04-25 10:12AM EDT | 780.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 85 | 51.56% |
| META240621C00790000 | 2024-04-26 9:58AM EDT | 790.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 1 | 118 | 51.95% |
| META240621C00800000 | 2024-04-26 1:54PM EDT | 800.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 679 | 50.20% |
| META240621C00810000 | 2024-04-25 2:43PM EDT | 810.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 16 | 43 | 50.78% |
| META240621C00820000 | 2024-04-05 9:31AM EDT | 820.00 | 0.56 | 0.00 | 0.07 | 0.00 | - | 6 | 10 | 51.17% |
| META240621C00830000 | 2024-04-08 3:59PM EDT | 830.00 | 0.43 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 51.95% |
| META240621C00840000 | 2024-04-24 2:05PM EDT | 840.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 78 | 52.73% |
| META240621C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 0.11 | 0.02 | 0.08 | +0.09 | +450.00% | 1 | 239 | 55.27% |
| META240621C00860000 | 2024-04-05 3:50PM EDT | 860.00 | 0.33 | 0.00 | 0.07 | 0.00 | - | 1 | 245 | 54.69% |
| META240621C00870000 | 2024-04-24 9:45AM EDT | 870.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 56.06% |
| META240621C00880000 | 2024-04-25 9:48AM EDT | 880.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 55.47% |
| META240621C00890000 | 2024-04-26 2:53PM EDT | 890.00 | 0.02 | 0.00 | 0.06 | -0.05 | -71.43% | 10 | 26 | 56.25% |
| META240621C00900000 | 2024-04-26 2:44PM EDT | 900.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 306 | 12,683 | 54.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00005000 | 2024-04-25 12:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 44,043 | 337.50% |
| META240621P00010000 | 2024-04-25 12:08PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,663 | 281.25% |
| META240621P00015000 | 2023-07-27 3:20PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,693 | 250.00% |
| META240621P00020000 | 2023-12-14 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 437 | 225.00% |
| META240621P00025000 | 2024-01-08 3:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 595 | 212.50% |
| META240621P00030000 | 2024-04-25 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,371 | 196.88% |
| META240621P00035000 | 2024-01-05 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 209.38% |
| META240621P00040000 | 2024-01-22 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 290 | 200.78% |
| META240621P00045000 | 2024-01-22 11:58AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 448 | 179.69% |
| META240621P00050000 | 2024-02-22 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,311 | 159.38% |
| META240621P00055000 | 2024-03-12 3:52PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 150.00% |
| META240621P00060000 | 2024-04-24 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 689 | 164.06% |
| META240621P00065000 | 2023-09-01 10:32AM EDT | 65.00 | 0.09 | 0.07 | 0.18 | 0.00 | - | 1 | 401 | 182.03% |
| META240621P00070000 | 2024-02-22 4:10PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 157.03% |
| META240621P00075000 | 2024-04-04 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 239 | 147.66% |
| META240621P00080000 | 2024-04-26 2:15PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 60 | 3,826 | 137.50% |
| META240621P00085000 | 2024-02-13 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,392 | 126.56% |
| META240621P00090000 | 2024-04-15 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 690 | 134.38% |
| META240621P00095000 | 2024-03-19 11:20AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 834 | 126.56% |
| META240621P00100000 | 2024-04-26 11:43AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 110 | 7,861 | 120.31% |
| META240621P00105000 | 2024-02-12 2:52PM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 8,514 | 119.92% |
| META240621P00110000 | 2024-03-11 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,934 | 114.06% |
| META240621P00115000 | 2024-03-04 10:47AM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,398 | 119.53% |
| META240621P00120000 | 2024-04-12 1:29PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,681 | 103.13% |
| META240621P00125000 | 2024-04-24 10:03AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,363 | 100.00% |
| META240621P00130000 | 2024-04-08 12:46PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6,365 | 99.22% |
| META240621P00135000 | 2024-03-20 3:13PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,700 | 103.13% |
| META240621P00140000 | 2024-04-24 2:28PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 2,326 | 93.75% |
| META240621P00145000 | 2024-04-22 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2,208 | 93.75% |
| META240621P00150000 | 2024-04-26 10:26AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 4,659 | 88.28% |
| META240621P00155000 | 2024-04-24 2:29PM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 2,689 | 85.16% |
| META240621P00160000 | 2024-04-01 2:16PM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 4,235 | 81.25% |
| META240621P00165000 | 2024-04-04 3:28PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 500 | 2,704 | 80.47% |
| META240621P00170000 | 2024-04-26 12:03PM EDT | 170.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 12 | 2,442 | 80.86% |
| META240621P00175000 | 2024-04-01 3:18PM EDT | 175.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 202 | 1,435 | 75.78% |
| META240621P00180000 | 2024-04-24 9:30AM EDT | 180.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1,721 | 75.00% |
| META240621P00185000 | 2024-04-15 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 1,485 | 75.78% |
| META240621P00190000 | 2024-04-25 11:57AM EDT | 190.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 859 | 71.88% |
| META240621P00195000 | 2024-04-26 12:04PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 1,535 | 73.05% |
| META240621P00200000 | 2024-04-26 11:41AM EDT | 200.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 17 | 2,343 | 70.31% |
| META240621P00205000 | 2024-04-25 1:20PM EDT | 205.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 4,458 | 67.58% |
| META240621P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 1 | 8,992 | 68.56% |
| META240621P00215000 | 2024-04-24 3:17PM EDT | 215.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 203 | 1,696 | 66.02% |
| META240621P00220000 | 2024-04-25 3:13PM EDT | 220.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 61 | 1,942 | 66.21% |
| META240621P00225000 | 2024-04-04 1:54PM EDT | 225.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 50 | 2,291 | 62.50% |
| META240621P00230000 | 2024-04-24 10:12AM EDT | 230.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 6,283 | 62.70% |
| META240621P00235000 | 2024-04-25 12:10PM EDT | 235.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 20 | 1,875 | 61.13% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 240.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 73 | 3,085 | 59.57% |
| META240621P00245000 | 2024-04-26 2:13PM EDT | 245.00 | 0.12 | 0.11 | 0.18 | -0.08 | -40.00% | 87 | 2,377 | 60.06% |
| META240621P00250000 | 2024-04-26 11:42AM EDT | 250.00 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 129 | 4,806 | 57.72% |
| META240621P00255000 | 2024-04-12 2:54PM EDT | 255.00 | 0.24 | 0.08 | 0.21 | 0.00 | - | 101 | 649 | 56.35% |
| META240621P00260000 | 2024-04-25 1:29PM EDT | 260.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | 14 | 1,891 | 56.45% |
| META240621P00265000 | 2024-04-26 1:47PM EDT | 265.00 | 0.17 | 0.15 | 0.25 | -0.09 | -34.62% | 2 | 694 | 54.79% |
| META240621P00270000 | 2024-04-26 10:48AM EDT | 270.00 | 0.23 | 0.14 | 0.26 | -0.04 | -14.81% | 2 | 2,088 | 52.93% |
| META240621P00275000 | 2024-04-25 12:33PM EDT | 275.00 | 0.32 | 0.16 | 0.31 | 0.00 | - | 30 | 837 | 52.20% |
| META240621P00280000 | 2024-04-26 1:59PM EDT | 280.00 | 0.28 | 0.22 | 0.31 | -0.07 | -20.00% | 10 | 2,886 | 51.22% |
| META240621P00285000 | 2024-04-26 11:26AM EDT | 285.00 | 0.31 | 0.25 | 0.33 | -0.09 | -22.50% | 1 | 4,306 | 50.02% |
| META240621P00290000 | 2024-04-25 11:32AM EDT | 290.00 | 0.36 | 0.26 | 0.37 | -0.12 | -25.00% | 1 | 2,315 | 49.90% |
| META240621P00295000 | 2024-04-26 2:49PM EDT | 295.00 | 0.34 | 0.29 | 0.42 | -0.11 | -24.44% | 14 | 829 | 48.98% |
| META240621P00300000 | 2024-04-26 3:22PM EDT | 300.00 | 0.36 | 0.34 | 0.39 | -0.14 | -28.00% | 31 | 4,442 | 46.68% |
| META240621P00305000 | 2024-04-26 3:16PM EDT | 305.00 | 0.41 | 0.35 | 0.47 | -0.17 | -29.31% | 1 | 1,063 | 46.19% |
| META240621P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 0.46 | 0.41 | 0.53 | -0.17 | -26.98% | 14 | 2,203 | 45.24% |
| META240621P00315000 | 2024-04-26 3:39PM EDT | 315.00 | 0.50 | 0.45 | 0.58 | -0.23 | -31.51% | 2 | 841 | 44.12% |
| META240621P00320000 | 2024-04-26 3:18PM EDT | 320.00 | 0.58 | 0.53 | 0.62 | -0.19 | -24.68% | 9 | 2,681 | 42.80% |
| META240621P00325000 | 2024-04-26 1:46PM EDT | 325.00 | 0.67 | 0.58 | 0.72 | -0.21 | -23.86% | 11 | 1,517 | 42.08% |
| META240621P00330000 | 2024-04-26 3:53PM EDT | 330.00 | 0.74 | 0.70 | 0.79 | -0.22 | -22.92% | 30 | 12,107 | 40.96% |
| META240621P00335000 | 2024-04-26 1:20PM EDT | 335.00 | 0.95 | 0.78 | 0.94 | -0.30 | -24.00% | 51 | 866 | 40.43% |
| META240621P00340000 | 2024-04-26 3:21PM EDT | 340.00 | 1.02 | 0.93 | 1.03 | -0.30 | -22.73% | 143 | 2,384 | 39.31% |
| META240621P00345000 | 2024-04-26 1:53PM EDT | 345.00 | 1.18 | 1.06 | 1.20 | -0.31 | -20.81% | 73 | 573 | 38.64% |
| META240621P00350000 | 2024-04-26 3:59PM EDT | 350.00 | 1.34 | 1.31 | 1.37 | -0.37 | -21.64% | 120 | 2,606 | 37.83% |
| META240621P00355000 | 2024-04-26 2:35PM EDT | 355.00 | 1.63 | 1.44 | 1.64 | -0.34 | -17.26% | 39 | 1,512 | 37.42% |
| META240621P00360000 | 2024-04-26 3:53PM EDT | 360.00 | 1.79 | 1.75 | 1.84 | -0.51 | -22.17% | 363 | 1,516 | 36.47% |
| META240621P00365000 | 2024-04-26 3:54PM EDT | 365.00 | 2.07 | 2.05 | 2.21 | -0.58 | -21.89% | 71 | 829 | 36.13% |
| META240621P00370000 | 2024-04-26 3:40PM EDT | 370.00 | 2.44 | 2.43 | 2.58 | -0.61 | -20.00% | 125 | 6,476 | 35.57% |
| META240621P00375000 | 2024-04-26 3:54PM EDT | 375.00 | 2.88 | 2.84 | 3.05 | -0.70 | -19.55% | 131 | 1,361 | 35.16% |
| META240621P00380000 | 2024-04-26 3:59PM EDT | 380.00 | 3.43 | 3.35 | 3.50 | -0.89 | -20.60% | 499 | 2,039 | 34.47% |
| META240621P00385000 | 2024-04-26 3:50PM EDT | 385.00 | 4.00 | 3.95 | 4.10 | -0.97 | -19.52% | 162 | 1,604 | 34.03% |
| META240621P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 4.69 | 4.65 | 4.85 | -1.14 | -19.55% | 238 | 2,064 | 33.75% |
| META240621P00395000 | 2024-04-26 3:50PM EDT | 395.00 | 5.52 | 5.45 | 5.70 | -1.16 | -17.37% | 141 | 2,517 | 33.45% |
| META240621P00400000 | 2024-04-26 3:52PM EDT | 400.00 | 6.49 | 6.35 | 6.60 | -1.11 | -14.61% | 916 | 4,407 | 33.02% |
| META240621P00405000 | 2024-04-26 3:49PM EDT | 405.00 | 7.55 | 7.40 | 7.70 | -1.30 | -14.69% | 129 | 1,465 | 32.75% |
| META240621P00410000 | 2024-04-26 3:59PM EDT | 410.00 | 8.75 | 8.65 | 8.95 | -1.35 | -13.37% | 453 | 1,596 | 32.50% |
| META240621P00415000 | 2024-04-26 3:35PM EDT | 415.00 | 10.30 | 10.00 | 10.30 | -1.31 | -11.28% | 230 | 1,002 | 32.18% |
| META240621P00420000 | 2024-04-26 3:54PM EDT | 420.00 | 11.68 | 11.55 | 11.90 | -1.49 | -11.31% | 591 | 2,575 | 32.02% |
| META240621P00425000 | 2024-04-26 3:51PM EDT | 425.00 | 13.45 | 13.20 | 13.60 | -1.49 | -9.97% | 344 | 2,818 | 31.75% |
| META240621P00430000 | 2024-04-26 3:59PM EDT | 430.00 | 15.24 | 15.10 | 15.45 | -1.63 | -9.66% | 374 | 2,930 | 31.45% |
| META240621P00435000 | 2024-04-26 3:43PM EDT | 435.00 | 17.30 | 17.15 | 17.60 | -1.80 | -9.42% | 201 | 797 | 31.34% |
| META240621P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 19.51 | 19.50 | 19.75 | -1.81 | -8.49% | 855 | 2,654 | 30.97% |
| META240621P00445000 | 2024-04-26 3:58PM EDT | 445.00 | 21.80 | 21.90 | 22.15 | -2.15 | -8.98% | 175 | 1,309 | 30.69% |
| META240621P00450000 | 2024-04-26 3:56PM EDT | 450.00 | 24.87 | 24.50 | 24.80 | -1.53 | -5.80% | 229 | 3,316 | 30.51% |
| META240621P00455000 | 2024-04-26 3:59PM EDT | 455.00 | 27.50 | 27.25 | 27.55 | -2.09 | -7.06% | 43 | 1,253 | 30.21% |
| META240621P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 30.39 | 29.90 | 31.25 | -2.21 | -6.78% | 48 | 2,035 | 31.04% |
| META240621P00465000 | 2024-04-26 3:38PM EDT | 465.00 | 33.60 | 32.90 | 34.45 | -2.05 | -5.75% | 146 | 2,289 | 30.90% |
| META240621P00470000 | 2024-04-26 3:29PM EDT | 470.00 | 37.30 | 36.35 | 37.75 | -1.40 | -3.62% | 217 | 2,298 | 30.65% |
| META240621P00475000 | 2024-04-26 3:57PM EDT | 475.00 | 40.50 | 39.60 | 41.25 | -1.95 | -4.59% | 35 | 2,198 | 30.46% |
| META240621P00480000 | 2024-04-26 3:59PM EDT | 480.00 | 43.97 | 43.00 | 45.15 | -2.27 | -4.91% | 91 | 6,229 | 30.70% |
| META240621P00485000 | 2024-04-26 3:46PM EDT | 485.00 | 47.70 | 46.75 | 49.05 | -4.30 | -8.27% | 91 | 1,338 | 30.72% |
| META240621P00490000 | 2024-04-26 3:42PM EDT | 490.00 | 51.25 | 50.85 | 52.95 | -2.75 | -5.09% | 90 | 6,178 | 30.51% |
| META240621P00495000 | 2024-04-26 1:34PM EDT | 495.00 | 58.08 | 55.00 | 57.10 | -0.62 | -1.06% | 5 | 1,051 | 30.54% |
| META240621P00500000 | 2024-04-26 1:42PM EDT | 500.00 | 61.54 | 59.20 | 60.65 | -0.25 | -0.40% | 100 | 5,679 | 28.95% |
| META240621P00505000 | 2024-04-26 2:26PM EDT | 505.00 | 66.95 | 63.40 | 65.60 | +0.76 | +1.15% | 2 | 1,072 | 30.38% |
| META240621P00510000 | 2024-04-26 3:02PM EDT | 510.00 | 70.94 | 68.00 | 69.40 | -0.48 | -0.67% | 63 | 1,299 | 28.64% |
| META240621P00515000 | 2024-04-26 3:26PM EDT | 515.00 | 73.36 | 72.45 | 74.45 | -0.13 | -0.18% | 3 | 947 | 30.18% |
| META240621P00520000 | 2024-04-26 1:50PM EDT | 520.00 | 77.95 | 76.95 | 79.20 | -3.75 | -4.59% | 11 | 956 | 30.77% |
| META240621P00525000 | 2024-04-25 3:22PM EDT | 525.00 | 83.14 | 81.50 | 84.05 | 0.00 | - | 48 | 4,596 | 31.59% |
| META240621P00530000 | 2024-04-26 12:34PM EDT | 530.00 | 91.93 | 86.40 | 88.70 | -2.66 | -2.81% | 2 | 371 | 31.60% |
| META240621P00535000 | 2024-04-26 10:36AM EDT | 535.00 | 100.98 | 91.05 | 93.60 | +9.01 | +9.80% | 25 | 263 | 32.45% |
| META240621P00540000 | 2024-04-26 3:32PM EDT | 540.00 | 97.30 | 96.10 | 98.30 | -3.94 | -3.89% | 9 | 170 | 32.39% |
| META240621P00545000 | 2024-04-19 3:49PM EDT | 545.00 | 77.03 | 100.70 | 103.40 | 0.00 | - | 6 | 154 | 33.97% |
| META240621P00550000 | 2024-04-26 12:42PM EDT | 550.00 | 111.56 | 105.85 | 108.20 | +2.09 | +1.91% | 2 | 52 | 34.20% |
| META240621P00555000 | 2024-04-26 9:46AM EDT | 555.00 | 115.40 | 110.55 | 113.30 | +45.20 | +64.39% | 2 | 23 | 35.78% |
| META240621P00560000 | 2024-04-26 3:40PM EDT | 560.00 | 116.20 | 115.50 | 118.10 | +0.22 | +0.19% | 129 | 83 | 35.88% |
| META240621P00565000 | 2024-04-26 3:40PM EDT | 565.00 | 121.25 | 120.55 | 123.25 | -5.22 | -4.13% | 365 | 81 | 37.70% |
| META240621P00570000 | 2024-04-26 3:40PM EDT | 570.00 | 126.20 | 125.65 | 128.15 | -11.22 | -8.16% | 172 | 21 | 38.25% |
| META240621P00575000 | 2024-04-26 3:40PM EDT | 575.00 | 131.35 | 130.45 | 133.25 | +66.30 | +101.92% | 130 | 21 | 39.80% |
| META240621P00580000 | 2024-04-25 10:39AM EDT | 580.00 | 143.75 | 135.55 | 138.15 | 0.00 | - | 3 | 3 | 40.30% |
| META240621P00585000 | 2024-04-04 1:33PM EDT | 585.00 | 71.30 | 140.35 | 143.25 | 0.00 | - | 2 | 0 | 41.83% |
| META240621P00590000 | 2024-04-26 2:30PM EDT | 590.00 | 151.10 | 145.65 | 148.15 | +3.95 | +2.68% | 2 | 1 | 42.29% |
| META240621P00595000 | 2024-04-25 3:48PM EDT | 595.00 | 152.55 | 150.40 | 153.30 | 0.00 | - | 30 | 0 | 44.08% |
| META240621P00600000 | 2024-04-17 11:22AM EDT | 600.00 | 107.42 | 155.55 | 158.15 | 0.00 | - | 4 | 0 | 44.21% |
| META240621P00605000 | 2024-04-18 3:20PM EDT | 605.00 | 107.56 | 160.45 | 163.15 | 0.00 | - | - | 0 | 45.17% |
| META240621P00610000 | 2024-04-25 9:51AM EDT | 610.00 | 183.40 | 165.50 | 168.15 | 0.00 | - | 1 | 0 | 46.11% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 620.00 | 179.85 | 175.65 | 178.15 | 0.00 | - | 10 | 0 | 47.95% |
| META240621P00625000 | 2024-04-25 3:48PM EDT | 625.00 | 185.40 | 180.40 | 183.25 | 0.00 | - | 30 | 0 | 49.45% |
| META240621P00630000 | 2024-04-25 3:52PM EDT | 630.00 | 188.68 | 185.45 | 188.15 | 0.00 | - | 2 | 0 | 49.74% |
| META240621P00635000 | 2024-04-25 3:52PM EDT | 635.00 | 193.70 | 190.50 | 193.25 | 0.00 | - | 22 | 0 | 51.23% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 640.00 | 198.50 | 195.60 | 198.10 | 0.00 | - | 360 | 0 | 51.17% |
| META240621P00645000 | 2024-04-25 3:41PM EDT | 645.00 | 204.70 | 200.50 | 203.25 | 0.00 | - | 20 | 0 | 52.98% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 650.00 | 209.60 | 205.50 | 208.10 | 0.00 | - | 30 | 0 | 52.88% |
| META240621P00655000 | 2024-04-25 3:52PM EDT | 655.00 | 213.72 | 210.40 | 213.20 | 0.00 | - | 1 | 0 | 54.37% |
| META240621P00660000 | 2024-04-25 3:52PM EDT | 660.00 | 218.74 | 215.50 | 218.10 | 0.00 | - | 1 | 0 | 54.54% |
| META240621P00670000 | 2024-04-25 3:52PM EDT | 670.00 | 228.75 | 225.50 | 228.10 | 0.00 | - | 1 | 0 | 56.18% |
| META240621P00680000 | 2024-04-24 10:12AM EDT | 680.00 | 181.61 | 235.50 | 238.10 | 0.00 | - | 2 | 0 | 57.78% |
| META240621P00690000 | 2024-03-11 11:05AM EDT | 690.00 | 201.07 | 171.15 | 173.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 700.00 | 259.03 | 255.50 | 258.10 | 0.00 | - | 2 | 0 | 60.88% |
| META240621P00720000 | 2024-03-26 3:00PM EDT | 720.00 | 215.55 | 276.85 | 280.85 | 0.00 | - | 2 | 0 | 68.75% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 730.00 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 68.26% |
| META240621P00735000 | 2024-04-19 2:34PM EDT | 735.00 | 252.73 | 290.35 | 293.25 | 0.00 | - | 27 | 0 | 67.13% |
| META240621P00740000 | 2024-04-22 10:42AM EDT | 740.00 | 262.75 | 295.40 | 298.10 | 0.00 | - | 6 | 0 | 66.72% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 750.00 | 260.00 | 305.45 | 308.10 | 0.00 | - | 46 | 0 | 68.12% |
| META240621P00755000 | 2024-04-17 1:39PM EDT | 755.00 | 258.09 | 310.30 | 313.20 | 0.00 | - | - | 0 | 69.57% |
| META240621P00760000 | 2024-04-26 3:52PM EDT | 760.00 | 316.59 | 315.45 | 318.45 | +43.34 | +15.86% | 1 | 1 | 55.08% |
| META240621P00765000 | 2024-04-26 3:52PM EDT | 765.00 | 321.61 | 320.35 | 323.20 | +52.33 | +19.43% | 1 | 0 | 70.94% |
| META240621P00770000 | 2024-04-19 11:37AM EDT | 770.00 | 283.03 | 324.90 | 328.60 | 0.00 | - | 4 | 0 | 74.46% |
| META240621P00780000 | 2024-04-24 1:54PM EDT | 780.00 | 288.14 | 335.45 | 338.10 | 0.00 | - | 4 | 0 | 50.78% |
| META240621P00790000 | 2024-04-25 3:52PM EDT | 790.00 | 348.73 | 345.60 | 348.10 | 0.00 | - | 1 | 0 | 55.37% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 800.00 | 358.75 | 355.60 | 358.10 | 0.00 | - | 1 | 0 | 56.45% |
| META240621P00810000 | 2024-03-27 3:55PM EDT | 810.00 | 316.22 | 365.50 | 368.10 | 0.00 | - | 10 | 0 | 55.18% |
| META240621P00820000 | 2024-04-10 9:51AM EDT | 820.00 | 302.90 | 375.60 | 378.15 | 0.00 | - | - | 0 | 59.38% |
| META240621P00860000 | 2024-04-10 9:51AM EDT | 860.00 | 342.90 | 415.40 | 418.10 | 0.00 | - | - | 0 | 56.45% |
© 2024 Yahoo. All rights reserved.