Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.87-13.83 (-2.70%)
At close: 04:00PM EDT
499.16 +0.29 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240719C000050002024-07-12 3:06PM EDT5.00498.99490.45497.55-8.21-1.62%498091,437.50%
META240719C000100002024-06-14 3:59PM EDT10.00494.29487.25490.950.00-321,264.84%
META240719C000150002024-03-19 1:42PM EDT15.00479.17485.65487.850.00-211,713.28%
META240719C000200002024-07-03 9:30AM EDT20.00486.54477.25480.700.00-11926.56%
META240719C000250002024-03-28 9:30AM EDT25.00465.35416.90420.550.00-110.00%
META240719C000300002024-07-05 11:51AM EDT30.00501.46467.25470.600.00-12753.13%
META240719C000350002024-06-25 3:50PM EDT35.00474.19462.25465.700.00--1754.69%
META240719C000400002024-07-08 9:30AM EDT40.00502.65457.25460.700.00-11714.06%
META240719C000500002024-07-05 9:30AM EDT50.00462.08447.25450.850.00-11686.72%
META240719C000600002024-06-25 3:42PM EDT60.00449.75437.30440.950.00-20655.47%
META240719C000700002023-12-26 4:43PM EDT70.00287.34323.90327.750.00--10.00%
META240719C000800002024-06-25 3:48PM EDT80.00429.47417.30420.650.00-21514.84%
META240719C000900002024-07-03 9:52AM EDT90.00420.56405.50412.800.00-32534.77%
META240719C001000002024-07-10 10:49AM EDT100.00406.05394.45402.90-25.20-5.84%26756.54%
META240719C001100002024-07-12 1:09PM EDT110.00394.82387.35390.80-1.30-0.33%34456.64%
META240719C001200002024-07-09 1:20PM EDT120.00411.77377.35380.700.00-14417.97%
META240719C001300002024-06-25 3:45PM EDT130.00379.73367.35370.800.00-21407.42%
META240719C001400002024-06-25 2:20PM EDT140.00369.81357.35360.950.00-16399.61%
META240719C001500002024-07-12 3:55PM EDT150.00349.47347.40351.10-32.38-8.48%718392.58%
META240719C001600002024-07-12 10:49AM EDT160.00346.68337.40340.75-31.32-8.29%831346.48%
META240719C001650002024-06-21 1:45PM EDT165.00328.97332.40335.750.00-110337.50%
META240719C001700002024-06-25 12:08PM EDT170.00340.17327.40330.750.00-6032328.91%
META240719C001750002024-07-11 3:07PM EDT175.00339.00322.40325.850.00-18328.52%
META240719C001800002024-07-11 1:45PM EDT180.00331.10317.40320.850.00-134320.12%
META240719C001850002024-07-02 9:32AM EDT185.00316.82312.40316.000.00-112321.68%
META240719C001900002024-07-09 9:30AM EDT190.00344.95307.40311.000.00-3169313.48%
META240719C001950002024-07-12 1:04PM EDT195.00310.03302.45306.15+37.09+13.59%132315.82%
META240719C002000002024-07-11 10:24AM EDT200.00321.38297.45301.150.00-1040307.91%
META240719C002100002024-07-09 1:46PM EDT210.00321.08287.45290.800.00-124274.22%
META240719C002200002024-07-09 10:44AM EDT220.00313.40277.45280.800.00-222260.55%
META240719C002250002024-07-02 12:01PM EDT225.00280.82272.45275.900.00-14259.38%
META240719C002300002024-07-01 10:42AM EDT230.00266.20267.45270.900.00-232252.73%
META240719C002350002024-07-08 1:31PM EDT235.00295.68262.45265.900.00-12246.09%
META240719C002400002024-07-12 11:56AM EDT240.00266.70257.45261.25-10.24-3.70%134254.30%
META240719C002450002024-07-12 12:30PM EDT245.00258.18252.50256.20-12.00-4.44%113247.66%
META240719C002500002024-07-12 11:23AM EDT250.00254.00247.50250.90-8.80-3.35%159229.69%
META240719C002550002024-07-12 12:30PM EDT255.00248.15242.50245.85-1.54-0.62%211221.48%
META240719C002600002024-06-17 1:53PM EDT260.00249.67237.50240.850.00-143215.63%
META240719C002650002024-07-02 9:30AM EDT265.00236.72232.50235.850.00-117209.77%
META240719C002700002024-07-08 3:18PM EDT270.00258.85227.50230.850.00-152204.10%
META240719C002750002024-07-11 12:42PM EDT275.00241.50222.50225.950.00-159202.34%
META240719C002800002024-07-12 3:40PM EDT280.00220.37217.50220.95-31.05-12.35%10109196.88%
META240719C002850002024-07-09 12:58PM EDT285.00247.20212.50216.250.00-236200.68%
META240719C002900002024-07-12 11:25AM EDT290.00215.17207.55210.95-27.06-11.17%164187.60%
META240719C002950002024-07-09 10:46AM EDT295.00239.10202.55205.950.00-8102182.23%
META240719C003000002024-07-11 11:13AM EDT300.00221.18197.55201.250.00-8187185.35%
META240719C003050002024-05-30 1:45PM EDT305.00166.32198.45202.800.00-116296.58%
META240719C003100002024-07-11 3:52PM EDT310.00204.65187.55190.900.00-439165.23%
META240719C003150002024-07-11 10:34AM EDT315.00209.24182.55185.900.00-117160.16%
META240719C003200002024-07-12 1:20PM EDT320.00184.07177.55181.00-24.17-11.61%776158.11%
META240719C003250002024-07-05 2:46PM EDT325.00210.95172.55176.000.00-3149153.13%
META240719C003300002024-07-12 3:50PM EDT330.00169.12167.55171.30-13.18-7.23%3129155.18%
META240719C003350002024-07-12 1:49PM EDT335.00170.76162.55166.30+9.61+5.96%1617150.20%
META240719C003400002024-07-12 1:02PM EDT340.00165.59157.60161.00-15.43-8.52%59276139.94%
META240719C003450002024-07-12 1:03PM EDT345.00160.26152.60156.05-30.90-16.16%351136.33%
META240719C003500002024-07-12 2:54PM EDT350.00153.73147.60150.95-7.93-4.91%8235129.39%
META240719C003550002024-07-10 9:47AM EDT355.00174.81142.60146.350.00-1155132.62%
META240719C003600002024-07-12 2:41PM EDT360.00143.73136.30143.00-31.17-17.82%5246133.30%
META240719C003650002024-07-11 2:51PM EDT365.00147.39132.60135.950.00-4225115.82%
META240719C003700002024-07-12 11:22AM EDT370.00134.90127.60131.35-5.98-4.24%19253118.51%
META240719C003750002024-07-11 11:58AM EDT375.00141.43122.60126.350.00-10150113.92%
META240719C003800002024-07-12 2:54PM EDT380.00123.75117.60121.00-28.30-18.61%3192103.61%
META240719C003850002024-07-12 3:08PM EDT385.00118.10110.70118.00-32.80-21.74%2171100.98%
META240719C003900002024-07-08 1:02PM EDT390.00140.30107.65111.100.00-138797.41%
META240719C003950002024-07-05 3:23PM EDT395.00141.99102.65106.000.00-1134191.50%
META240719C004000002024-07-12 1:38PM EDT400.00104.9195.80103.00-8.59-7.57%171,35289.45%
META240719C004050002024-07-12 1:18PM EDT405.0099.6792.6596.05-30.54-23.45%11783.79%
META240719C004100002024-07-12 2:53PM EDT410.0089.2087.7091.45-39.95-30.93%549285.06%
META240719C004150002024-07-12 3:55PM EDT415.0084.9682.7086.45-11.96-12.34%2613980.62%
META240719C004200002024-07-12 12:56PM EDT420.0085.2077.7581.10-8.48-9.05%1549573.00%
META240719C004250002024-07-12 1:45PM EDT425.0081.3572.7576.10-25.48-23.85%120768.77%
META240719C004300002024-07-12 3:19PM EDT430.0071.0067.8071.40-15.42-17.84%81,03567.97%
META240719C004350002024-07-11 2:04PM EDT435.0075.7962.8566.300.00-1479663.18%
META240719C004400002024-07-12 3:16PM EDT440.0062.2558.0061.35-12.25-16.44%1794560.45%
META240719C004450002024-07-12 3:39PM EDT445.0055.5852.9556.40-15.94-22.29%858856.03%
META240719C004500002024-07-12 3:34PM EDT450.0049.9648.0551.50-13.42-21.17%332,95852.98%
META240719C004550002024-07-12 3:54PM EDT455.0045.0043.2046.50-10.60-19.06%1732664.48%
META240719C004600002024-07-12 3:48PM EDT460.0040.5438.0043.80-12.31-23.29%741,36554.47%
META240719C004650002024-07-12 3:54PM EDT465.0035.2033.6537.30-35.80-50.42%142,01058.78%
META240719C004700002024-07-12 3:45PM EDT470.0031.4029.2034.00-13.27-29.71%764,02662.44%
META240719C004750002024-07-12 3:57PM EDT475.0025.9424.8528.90-13.60-34.40%981,42855.44%
META240719C004800002024-07-12 3:57PM EDT480.0021.2520.4022.00-13.67-39.15%5933,13639.20%
META240719C004825002024-07-12 3:53PM EDT482.5019.3018.4020.00-29.15-60.17%152538.64%
META240719C004850002024-07-12 3:50PM EDT485.0018.1017.0019.05-12.75-41.33%3651,16042.60%
META240719C004875002024-07-12 3:54PM EDT487.5016.2515.6016.15-35.78-68.77%1291637.23%
META240719C004900002024-07-12 3:59PM EDT490.0013.8913.9014.55-11.71-45.74%8516,08837.42%
META240719C004925002024-07-12 3:59PM EDT492.5012.3112.3012.95-34.09-73.47%5325837.17%
META240719C004950002024-07-12 3:59PM EDT495.0010.8810.8511.40-11.42-51.21%1,8381,48036.74%
META240719C004975002024-07-12 3:59PM EDT497.509.809.4510.05-10.25-51.12%1,33019036.69%
META240719C005000002024-07-12 3:59PM EDT500.008.508.258.65-9.62-53.09%10,1866,22836.03%
META240719C005025002024-07-12 3:59PM EDT502.507.407.207.60-9.20-55.42%4,83649236.33%
META240719C005050002024-07-12 3:59PM EDT505.006.406.306.45-8.50-57.05%11,9083,70035.80%
META240719C005075002024-07-12 3:59PM EDT507.505.255.305.70-8.10-60.67%2,89938736.49%
META240719C005100002024-07-12 3:59PM EDT510.004.694.554.90-6.86-59.39%10,6756,82536.59%
META240719C005125002024-07-12 3:59PM EDT512.504.003.854.25-6.24-60.94%2,1851,01236.96%
META240719C005150002024-07-12 3:59PM EDT515.003.383.253.60-5.52-62.02%6,2334,57036.96%
META240719C005175002024-07-12 3:59PM EDT517.503.002.783.15-4.75-61.29%3,6441,67837.57%
META240719C005200002024-07-12 3:59PM EDT520.002.562.362.65-4.44-63.43%16,26310,77937.60%
META240719C005250002024-07-12 3:59PM EDT525.001.801.751.90-3.40-65.38%5,0223,85838.04%
META240719C005300002024-07-12 3:59PM EDT530.001.321.301.45-2.53-65.71%8,0674,45639.31%
META240719C005350002024-07-12 3:59PM EDT535.001.010.971.07-1.80-64.06%3,5665,47840.16%
META240719C005400002024-07-12 3:59PM EDT540.000.770.750.82-1.36-63.85%9,92710,31341.38%
META240719C005450002024-07-12 3:59PM EDT545.000.620.520.64-0.83-57.24%3,6122,89142.70%
META240719C005500002024-07-12 3:59PM EDT550.000.470.470.49-0.63-57.27%6,3808,50643.80%
META240719C005550002024-07-12 3:58PM EDT555.000.380.370.41-0.41-51.90%1,3061,93245.53%
META240719C005600002024-07-12 3:59PM EDT560.000.310.270.32-0.30-49.18%2,3775,36646.63%
META240719C005650002024-07-12 3:56PM EDT565.000.250.230.26-0.22-46.81%5414,39947.95%
META240719C005700002024-07-12 3:59PM EDT570.000.190.160.29-0.15-44.12%1,1826,04351.66%
META240719C005750002024-07-12 3:58PM EDT575.000.160.140.25-0.13-44.83%2,9941,62951.37%
META240719C005800002024-07-12 3:55PM EDT580.000.110.120.22-0.11-50.00%4501,18053.03%
META240719C005850002024-07-12 3:59PM EDT585.000.110.070.20-0.06-35.29%2971,17253.91%
META240719C005900002024-07-12 3:59PM EDT590.000.060.070.18-0.08-57.14%96092755.86%
META240719C005950002024-07-12 3:00PM EDT595.000.090.050.08-0.03-25.00%19346753.91%
META240719C006000002024-07-12 3:58PM EDT600.000.060.040.15-0.04-40.00%4673,62858.69%
META240719C006050002024-07-12 3:20PM EDT605.000.050.000.14-0.05-50.00%18429358.89%
META240719C006100002024-07-12 3:57PM EDT610.000.050.010.140.00-44195761.52%
META240719C006150002024-07-12 11:40AM EDT615.000.060.000.130.00-5342662.70%
META240719C006200002024-07-12 3:07PM EDT620.000.040.030.04-0.01-20.00%171,27460.94%
META240719C006250002024-07-11 3:59PM EDT625.000.030.000.05-0.01-25.00%654960.94%
META240719C006300002024-07-12 11:48AM EDT630.000.050.000.06+0.01+25.00%635364.06%
META240719C006350002024-07-11 10:33AM EDT635.000.020.000.060.00-20431366.02%
META240719C006400002024-07-12 3:37PM EDT640.000.030.010.07+0.02+200.00%26560269.53%
META240719C006450002024-07-11 1:32PM EDT645.000.010.000.120.00-13074.61%
META240719C006500002024-07-12 3:29PM EDT650.000.010.000.04-0.01-50.00%2031,30668.75%
META240719C006550002024-07-12 12:52PM EDT655.000.010.000.01-0.02-66.67%256364.06%
META240719C006600002024-07-12 3:26PM EDT660.000.020.000.01+0.01+100.00%1,2871,00465.63%
META240719C006650002024-07-12 3:26PM EDT665.000.020.000.01+0.01+100.00%2689167.19%
META240719C006700002024-07-12 10:36AM EDT670.000.010.000.010.00-58268.75%
META240719C006750002024-07-12 10:47AM EDT675.000.010.000.10-0.04-80.00%3003784.77%
META240719C006800002024-07-12 3:25PM EDT680.000.010.000.070.00-10626583.59%
META240719C006850002024-07-12 3:25PM EDT685.000.010.000.070.00-1008685.16%
META240719C006900002024-07-12 3:25PM EDT690.000.010.000.07-0.01-50.00%10028387.11%
META240719C006950002024-07-09 3:04PM EDT695.000.020.000.110.00-12792.58%
META240719C007000002024-07-12 3:54PM EDT700.000.020.000.01+0.01+100.00%9001,02178.13%
META240719C007050002024-06-18 2:48PM EDT705.000.020.000.110.00-202496.09%
META240719C007100002024-07-10 1:49PM EDT710.000.010.000.040.00-49389.84%
META240719C007150002024-07-12 3:27PM EDT715.000.010.000.070.00-502195.70%
META240719C007200002024-07-10 3:12PM EDT720.000.020.000.070.00-14519597.27%
META240719C007300002024-06-17 10:43AM EDT730.000.010.000.110.00-2100104.69%
META240719C007400002024-06-27 3:13PM EDT740.000.010.000.110.00-365108.20%
META240719C007500002024-06-25 2:10PM EDT750.000.010.000.010.00-11,21892.19%
META240719C007600002024-07-02 2:43PM EDT760.000.010.000.110.00-1030114.45%
META240719C007700002024-05-14 2:15PM EDT770.000.010.000.050.00-133110.16%
META240719C007800002024-07-12 9:44AM EDT780.000.010.000.010.00-101,587100.00%
META240719C007900002024-06-25 10:48AM EDT790.000.010.000.070.00-5072118.75%
META240719C008000002024-07-08 1:25PM EDT800.000.030.000.020.00-1453110.94%
META240719C008100002024-04-26 10:31AM EDT810.000.030.000.080.00-119126.17%
META240719C008200002024-06-13 9:40AM EDT820.000.030.000.110.00-156132.81%
META240719C008300002024-07-05 10:01AM EDT830.000.010.000.020.00-5326118.75%
META240719C008400002024-05-06 3:50PM EDT840.000.040.000.070.00-128133.20%
META240719C008500002024-06-10 12:49PM EDT850.000.010.000.100.00-157139.84%
META240719C008600002024-07-09 9:43AM EDT860.000.010.000.010.00-51,254118.75%
META240719C008700002024-07-05 11:08AM EDT870.000.010.000.100.00-480642145.31%
META240719C008800002024-07-08 9:33AM EDT880.000.020.000.020.00-1424131.25%
META240719C008900002024-07-05 11:16AM EDT890.000.010.000.010.00-175422128.13%
META240719C009000002024-06-27 11:45AM EDT900.000.010.000.010.00-16,557128.13%
META240719C009100002024-07-05 11:27AM EDT910.000.010.000.020.00-71137137.50%
META240719C009200002024-03-08 11:22AM EDT920.000.930.260.440.00-11192.19%
META240719C009300002024-04-24 3:06PM EDT930.000.120.000.070.00-12156.25%
META240719C009400002024-07-05 11:24AM EDT940.000.010.000.110.00-1115164.84%
META240719C009500002024-06-18 10:05AM EDT950.000.010.000.110.00-2046167.19%
META240719C009600002024-04-02 2:25PM EDT960.000.160.000.080.00-12164.84%
META240719C009700002024-07-05 11:05AM EDT970.000.010.000.010.00-3137143.75%
META240719C009800002024-07-09 2:39PM EDT980.000.020.000.110.00-1589174.22%
META240719C009900002024-07-05 11:27AM EDT990.000.010.000.010.00-159146.88%
META240719C010000002024-07-09 9:43AM EDT1,000.000.010.000.010.00-5345150.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240719P000050002024-04-25 9:43AM EDT5.000.010.000.010.00-25321,050.00%
META240719P000100002024-06-24 1:18PM EDT10.000.010.000.010.00--1875.00%
META240719P000200002024-03-26 1:52PM EDT20.000.010.000.010.00-1010725.00%
META240719P000300002024-04-26 9:42AM EDT30.000.010.000.070.00-11721.88%
META240719P000500002024-04-11 11:38AM EDT50.000.010.000.010.00-1027512.50%
META240719P000600002024-06-10 9:34AM EDT60.000.010.000.010.00-120462.50%
META240719P000800002024-04-19 10:00AM EDT80.000.010.000.110.00-11484.38%
META240719P000900002024-06-25 3:58PM EDT90.000.030.000.090.00-615445.31%
META240719P001000002024-04-25 9:39AM EDT100.000.030.000.070.00-123409.38%
META240719P001100002024-02-07 4:17PM EDT110.000.050.000.170.00-11417.19%
META240719P001200002024-04-25 12:13PM EDT120.000.050.000.080.00-37367.19%
META240719P001300002024-07-03 12:47PM EDT130.000.010.000.110.00-2292357.81%
META240719P001400002024-04-22 3:17PM EDT140.000.010.000.510.00-219395.31%
META240719P001500002024-05-24 12:10PM EDT150.000.010.000.110.00-18320.31%
META240719P001600002024-06-20 2:04PM EDT160.000.010.000.110.00-14303.91%
META240719P001650002024-06-11 9:43AM EDT165.000.010.000.000.00-128550.00%
META240719P001700002024-05-21 12:37PM EDT170.000.020.000.050.00-2548268.75%
META240719P001750002024-05-29 12:16PM EDT175.000.010.000.040.00-29143257.81%
META240719P001800002024-05-23 2:43PM EDT180.000.010.000.110.00-15273.44%
META240719P001850002024-04-25 11:47AM EDT185.000.050.000.080.00-125259.38%
META240719P001900002024-04-24 10:34AM EDT190.000.120.000.070.00-254250.00%
META240719P001950002024-06-14 10:30AM EDT195.000.030.000.110.00-419253.13%
META240719P002000002024-05-31 12:42PM EDT200.000.030.000.070.00-3343236.72%
META240719P002100002024-05-09 12:07PM EDT210.000.040.000.040.00-180161214.06%
META240719P002200002024-06-04 1:07PM EDT220.000.030.000.040.00-175203.13%
META240719P002250002024-07-12 12:15PM EDT225.000.060.000.10+0.04+200.00%12214.06%
META240719P002300002024-07-12 2:04PM EDT230.000.010.000.100.00-3384208.59%
META240719P002350002024-06-10 3:17PM EDT235.000.020.000.100.00-14203.13%
META240719P002400002024-06-24 2:17PM EDT240.000.010.000.020.00-6176173.44%
META240719P002450002024-07-02 11:15AM EDT245.000.010.000.110.00-111194.53%
META240719P002500002024-06-28 11:40AM EDT250.000.020.000.020.00-1358164.06%
META240719P002550002024-06-24 10:04AM EDT255.000.040.000.110.00-600441184.38%
META240719P002600002024-06-24 9:59AM EDT260.000.040.000.110.00-703374178.91%
META240719P002650002024-06-27 3:51PM EDT265.000.030.000.100.00-1236172.66%
META240719P002700002024-07-02 9:37AM EDT270.000.010.000.110.00-29112169.53%
META240719P002750002024-07-02 11:17AM EDT275.000.010.000.100.00-10370163.28%
META240719P002800002024-07-09 1:29PM EDT280.000.020.000.110.00-8109160.16%
META240719P002850002024-07-05 11:09AM EDT285.000.010.000.100.00-14310153.91%
META240719P002900002024-07-08 3:00PM EDT290.000.010.000.010.00-61424125.00%
META240719P002950002024-07-05 3:04PM EDT295.000.010.000.030.00-20150131.25%
META240719P003000002024-07-12 9:33AM EDT300.000.020.000.010.00-156,095115.63%
META240719P003050002024-06-25 10:42AM EDT305.000.030.000.110.00-4191137.89%
META240719P003100002024-07-12 3:30PM EDT310.000.010.000.100.00-2539132.42%
META240719P003150002024-07-09 12:38PM EDT315.000.010.000.010.00-6356106.25%
META240719P003200002024-06-24 12:17PM EDT320.000.040.000.050.00-23715116.41%
META240719P003250002024-07-09 3:40PM EDT325.000.010.000.010.00-12029798.44%
META240719P003300002024-07-09 3:49PM EDT330.000.010.000.040.00-30951107.03%
META240719P003350002024-07-01 3:06PM EDT335.000.030.000.050.00-100762105.47%
META240719P003400002024-07-12 2:45PM EDT340.000.010.000.02-0.01-50.00%3139093.75%
META240719P003450002024-07-10 3:28PM EDT345.000.010.000.110.00-9294105.47%
META240719P003500002024-07-12 1:43PM EDT350.000.010.000.050.00-11,13394.53%
META240719P003550002024-07-08 3:49PM EDT355.000.010.000.110.00-131798.05%
META240719P003600002024-07-12 10:42AM EDT360.000.030.000.100.00-8444993.36%
META240719P003650002024-07-12 3:52PM EDT365.000.010.000.110.00-2136790.63%
META240719P003700002024-07-12 3:54PM EDT370.000.030.010.070.00-252984.38%
META240719P003750002024-07-12 9:34AM EDT375.000.020.000.04-0.01-33.33%51,69775.78%
META240719P003800002024-07-12 3:46PM EDT380.000.020.000.02-0.01-33.33%561768.75%
META240719P003850002024-07-12 3:55PM EDT385.000.020.000.02-0.01-33.33%5162765.63%
META240719P003900002024-07-12 11:54AM EDT390.000.020.020.12-0.02-50.00%541,17275.00%
META240719P003950002024-07-12 3:52PM EDT395.000.030.010.06-0.02-40.00%11154566.41%
META240719P004000002024-07-12 3:57PM EDT400.000.040.030.05-0.01-20.00%643,35064.06%
META240719P004050002024-07-12 3:45PM EDT405.000.040.000.07-0.04-50.00%211,41459.77%
META240719P004100002024-07-12 3:58PM EDT410.000.050.010.06-0.03-37.50%972,40156.64%
META240719P004150002024-07-12 3:55PM EDT415.000.050.050.09-0.03-37.50%811,64757.62%
META240719P004200002024-07-12 3:52PM EDT420.000.070.000.11-0.06-46.15%2443,55052.93%
META240719P004250002024-07-12 3:41PM EDT425.000.100.070.13-0.03-23.08%25389953.22%
META240719P004300002024-07-12 3:56PM EDT430.000.130.050.17-0.02-13.33%2,6902,18950.39%
META240719P004350002024-07-12 3:59PM EDT435.000.150.050.26-0.03-16.67%7292,52253.08%
META240719P004400002024-07-12 3:57PM EDT440.000.210.190.21-0.01-4.55%5252,80147.66%
META240719P004450002024-07-12 3:58PM EDT445.000.270.200.27-0.01-3.57%3342,44545.75%
META240719P004500002024-07-12 3:59PM EDT450.000.340.250.36+0.03+9.68%2,7655,33444.09%
META240719P004550002024-07-12 3:57PM EDT455.000.460.340.55+0.06+15.00%7182,19243.53%
META240719P004600002024-07-12 3:59PM EDT460.000.630.500.71+0.16+34.04%1,6543,83441.55%
META240719P004650002024-07-12 3:58PM EDT465.000.830.820.96+0.21+33.87%1,2332,10339.94%
META240719P004700002024-07-12 3:59PM EDT470.001.181.121.25+0.48+68.57%1,8064,25337.92%
META240719P004750002024-07-12 3:59PM EDT475.001.701.651.85+0.84+97.67%2,1533,04837.32%
META240719P004800002024-07-12 3:59PM EDT480.002.502.312.65+1.36+119.30%3,9084,34636.57%
META240719P004825002024-07-12 3:59PM EDT482.503.052.803.15+1.73+131.06%89094836.19%
META240719P004850002024-07-12 3:59PM EDT485.003.673.353.75+2.12+136.77%2,6202,62035.95%
META240719P004875002024-07-12 3:59PM EDT487.504.454.054.45+2.51+129.38%91286235.76%
META240719P004900002024-07-12 3:59PM EDT490.004.954.855.20+2.79+129.17%4,6568,89735.37%
META240719P004925002024-07-12 3:58PM EDT492.506.035.706.15+3.47+135.55%1,64759335.41%
META240719P004950002024-07-12 3:59PM EDT495.007.206.707.20+4.21+140.80%4,7672,59735.43%
META240719P004975002024-07-12 3:59PM EDT497.508.357.808.35+4.75+131.94%2,79792135.39%
META240719P005000002024-07-12 3:59PM EDT500.009.389.159.60+5.18+123.33%6,6657,68235.33%
META240719P005025002024-07-12 3:58PM EDT502.5010.9110.4011.00+5.91+118.20%2,13278835.42%
META240719P005050002024-07-12 3:59PM EDT505.0012.5911.9012.50+6.79+117.07%4,5353,46435.49%
META240719P005075002024-07-12 3:59PM EDT507.5013.9513.5014.15+7.10+103.65%1,4711,40635.74%
META240719P005100002024-07-12 3:58PM EDT510.0015.8015.2515.95+8.05+103.87%1,3656,32836.24%
META240719P005125002024-07-12 3:58PM EDT512.5017.5315.6018.35+8.54+94.99%61084939.08%
META240719P005150002024-07-12 3:59PM EDT515.0019.6417.0020.65+9.44+92.55%5792,97441.31%
META240719P005175002024-07-12 3:31PM EDT517.5021.8519.1022.70+10.55+93.36%2191,33842.16%
META240719P005200002024-07-12 3:58PM EDT520.0023.7521.1024.80+10.65+81.30%6019,39543.02%
META240719P005250002024-07-12 3:58PM EDT525.0028.3725.7029.20+11.67+69.88%3282,41345.13%
META240719P005300002024-07-12 3:58PM EDT530.0032.7930.9033.75+12.74+63.54%6515,37347.39%
META240719P005350002024-07-12 3:59PM EDT535.0037.4435.1538.45+13.77+58.17%5152,12950.05%
META240719P005400002024-07-12 3:58PM EDT540.0041.9039.6043.20+13.55+47.80%26177752.62%
META240719P005450002024-07-12 12:37PM EDT545.0041.6444.8048.15+8.92+27.26%841556.43%
META240719P005500002024-07-12 3:40PM EDT550.0050.0749.7053.05+12.67+33.88%2254359.67%
META240719P005550002024-07-12 9:49AM EDT555.0055.1554.6057.85+12.65+29.76%304461.80%
META240719P005600002024-07-12 3:11PM EDT560.0057.7559.4562.90+20.32+54.29%22966.04%
META240719P005650002024-07-11 2:29PM EDT565.0054.7764.1567.900.00-25069.75%
META240719P005700002024-07-11 1:34PM EDT570.0057.0069.5072.850.00-3072.88%
META240719P005750002024-07-08 11:37AM EDT575.0043.4574.5077.850.00-303076.40%
META240719P005800002024-07-11 1:43PM EDT580.0081.0577.5084.80+12.70+18.58%1297.08%
META240719P005900002024-07-11 2:42PM EDT590.0085.1489.5092.85+6.34+8.05%49086.62%
META240719P006000002024-07-08 11:01AM EDT600.0070.1099.50102.850.00-6054.10%
META240719P006050002024-06-28 3:50PM EDT605.0095.25104.50107.800.00-1052.34%
META240719P006100002024-06-28 3:50PM EDT610.00100.25109.50112.850.00-1058.40%
META240719P006150002024-06-06 2:32PM EDT615.00118.5174.3076.300.00-200.00%
META240719P006200002024-06-06 2:32PM EDT620.00123.5079.3080.650.00-200.00%
META240719P006250002024-04-25 3:48PM EDT625.00184.95146.10147.450.00--0228.63%
META240719P006300002024-05-15 3:15PM EDT630.00149.35124.80126.550.00-100.00%
META240719P006350002024-04-25 3:48PM EDT635.00192.45156.10157.700.00--0237.66%
META240719P006400002024-06-26 2:42PM EDT640.00128.82139.50142.850.00-2070.70%
META240719P006450002024-05-17 3:54PM EDT645.00174.33139.90141.550.00-16000.00%
META240719P006500002024-06-14 3:42PM EDT650.00146.27149.50152.850.00-8074.61%
META240719P006550002024-06-14 3:42PM EDT655.00151.29154.50157.800.00-8071.09%
META240719P006600002024-05-16 10:10AM EDT660.00184.45155.15156.550.00-200.00%
META240719P006650002024-07-11 3:51PM EDT665.00167.40164.50167.85+15.30+10.06%2180.27%
META240719P006700002024-07-11 3:51PM EDT670.00172.42167.50174.80+15.31+9.74%2076.56%
META240719P006750002024-07-11 3:51PM EDT675.00162.13174.50177.850.00-1083.98%
META240719P006800002024-06-14 3:42PM EDT680.00176.19179.50182.850.00-1085.94%
META240719P006900002024-04-25 3:52PM EDT690.00248.69211.15212.400.00-10279.15%
META240719P007000002024-06-11 2:59PM EDT700.00194.10186.40188.300.00-200.00%
META240719P007100002024-05-07 10:07AM EDT710.00246.87211.30212.350.00--0132.57%
META240719P007150002024-06-11 3:22PM EDT715.00208.10201.40203.400.00--00.00%
META240719P007200002024-05-17 2:35PM EDT720.00250.16214.80216.500.00-2000.00%
META240719P007300002024-04-26 9:35AM EDT730.00286.00251.10252.400.00-20306.04%
META240719P007400002024-07-10 10:17AM EDT740.00207.89239.50242.850.00-20106.25%
META240719P007500002024-06-14 11:30AM EDT750.00247.50249.50252.850.00-200109.77%
META240719P007600002024-04-19 11:14AM EDT760.00271.27287.20288.900.00-20357.31%
META240719P007700002024-06-24 3:11PM EDT770.00272.09269.50272.850.00-1000116.02%
META240719P007800002024-06-24 3:07PM EDT780.00281.92279.50282.850.00-500118.75%
META240719P007900002024-06-24 3:05PM EDT790.00291.84289.50292.850.00-500121.88%
META240719P008000002024-06-24 3:13PM EDT800.00301.98299.50302.850.00-520125.00%
META240719P008500002024-03-19 9:30AM EDT850.00361.450.000.000.00-1000.00%
META240719P008900002024-07-03 12:00PM EDT890.00379.00389.50392.850.00--0150.00%
META240719P009000002024-07-02 10:11AM EDT900.00397.98399.50402.850.00-20152.34%
META240719P010000002024-05-24 3:58PM EDT1,000.00522.00504.05506.650.00-50306.62%