Singapore markets open in 2 hours 28 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.84-3.07 (-0.65%)
At close: 04:00PM EDT
468.17 -0.67 (-0.14%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002024-05-17 3:05PM EDT5.00466.57462.95464.750.00-310468.75%
META240621C000100002024-04-22 10:44AM EDT10.00466.80458.00459.750.00-13434.38%
META240621C000150002024-02-21 11:36AM EDT15.00450.03493.20495.750.00-150.00%
META240621C000200002024-04-17 2:38PM EDT20.00475.55450.75453.050.00-122653.03%
META240621C000250002024-04-17 2:38PM EDT25.00470.55445.70448.150.00-114596.09%
META240621C000300002024-01-25 3:27PM EDT30.00361.73453.25456.200.00-27933.06%
META240621C000350002024-02-08 11:32AM EDT35.00431.30469.90472.750.00-160.00%
META240621C000400002024-03-18 1:20PM EDT40.00453.16453.40455.750.00-5941,009.18%
META240621C000450002024-02-05 1:00PM EDT45.00417.55452.80455.500.00-54281,027.69%
META240621C000500002024-05-03 10:25AM EDT50.00399.87418.05419.850.00-3241271.88%
META240621C000550002024-01-16 2:14PM EDT55.00315.88427.75430.500.00-123639.72%
META240621C000600002023-11-06 12:53PM EDT60.00258.87258.20260.650.00-1940.00%
META240621C000650002023-09-25 3:44PM EDT65.00238.00235.30239.250.00-2150.00%
META240621C000700002024-01-05 11:53AM EDT70.00284.00403.55406.750.00-1113429.88%
META240621C000750002024-02-21 10:44AM EDT75.00389.00433.70436.600.00-12157832.79%
META240621C000800002024-03-20 10:28AM EDT80.00422.00399.75403.100.00-181481.03%
META240621C000850002024-05-06 1:55PM EDT85.00374.70383.10384.950.00-3117218.56%
META240621C000900002024-05-20 10:58AM EDT90.00381.00378.15379.90-2.19-0.57%16,635211.33%
META240621C000950002024-05-20 3:39PM EDT95.00374.74373.10374.95-37.91-9.19%2,3968,515204.49%
META240621C001000002024-05-20 9:34AM EDT100.00370.65368.15369.95-4.35-1.16%14,136200.78%
META240621C001050002024-05-20 2:02PM EDT105.00364.79363.15365.00-0.67-0.18%3,0758,045197.07%
META240621C001100002024-05-20 9:34AM EDT110.00361.70358.15359.95-22.63-5.89%1330188.67%
META240621C001150002024-05-14 12:06PM EDT115.00355.00353.15355.000.00-1664185.35%
META240621C001200002024-05-10 10:40AM EDT120.00351.40348.20350.000.00-1682181.93%
META240621C001250002024-05-07 12:30PM EDT125.00345.71343.15345.050.00-1569176.56%
META240621C001300002024-05-17 9:30AM EDT130.00341.47338.20340.000.00-42,405171.58%
META240621C001350002024-05-20 3:11PM EDT135.00334.39333.20335.05-5.61-1.65%80488168.55%
META240621C001400002024-05-17 9:30AM EDT140.00331.50328.25330.050.00-92,442165.43%
META240621C001450002024-05-17 3:47PM EDT145.00326.47323.25325.100.00-4756162.30%
META240621C001500002024-05-20 3:02PM EDT150.00319.41318.30320.10-2.75-0.85%1062,284159.28%
META240621C001550002024-05-20 11:01AM EDT155.00316.26313.30315.15+0.64+0.20%31,855156.25%
META240621C001600002024-05-14 3:09PM EDT160.00312.23308.35310.150.00-32,410153.13%
META240621C001650002024-05-17 3:30PM EDT165.00307.16303.35305.200.00-1803150.20%
META240621C001700002024-05-20 2:57PM EDT170.00299.83298.40300.20-4.77-1.57%41,852147.17%
META240621C001750002024-05-17 9:33AM EDT175.00294.75293.40295.250.00-11,430144.24%
META240621C001800002024-05-16 1:22PM EDT180.00294.26288.45290.250.00-11,060141.31%
META240621C001850002024-05-10 3:39PM EDT185.00290.98283.45285.300.00-1487138.38%
META240621C001900002024-05-15 9:42AM EDT190.00285.61278.50280.300.00-11,150135.55%
META240621C001950002024-05-20 11:01AM EDT195.00276.45273.50275.35-2.43-0.87%3864132.72%
META240621C002000002024-05-17 1:50PM EDT200.00272.75268.60270.35+0.38+0.14%13,565130.66%
META240621C002050002024-05-20 2:04PM EDT205.00265.00263.55265.40-2.38-0.89%5441127.15%
META240621C002100002024-05-20 3:03PM EDT210.00259.60258.65260.40-6.27-2.36%13,067125.10%
META240621C002150002024-05-17 2:09PM EDT215.00256.71253.60255.450.00-2678121.73%
META240621C002200002024-05-20 3:43PM EDT220.00249.83248.70250.45-2.90-1.15%21,114119.68%
META240621C002250002024-05-16 10:27AM EDT225.00252.10243.65245.550.00-1969117.04%
META240621C002300002024-05-15 2:59PM EDT230.00252.40238.75240.500.00-36,264114.40%
META240621C002350002024-05-16 3:58PM EDT235.00239.35233.75235.600.00-301,474112.31%
META240621C002400002024-05-16 11:37AM EDT240.00235.70228.80230.600.00-111,384109.72%
META240621C002450002024-05-20 3:07PM EDT245.00224.20223.80225.65-2.63-1.16%2875107.15%
META240621C002500002024-05-16 3:57PM EDT250.00224.50218.85220.650.00-29,479104.61%
META240621C002550002024-05-13 10:25AM EDT255.00216.52213.85215.700.00-1483102.10%
META240621C002600002024-05-14 10:37AM EDT260.00208.17208.90210.700.00-23,11799.61%
META240621C002650002024-05-06 3:39PM EDT265.00200.80203.90205.750.00-230497.17%
META240621C002700002024-05-17 3:36PM EDT270.00202.81199.00200.750.00-11,07195.12%
META240621C002750002024-05-09 12:55PM EDT275.00202.00194.00195.850.00-939093.04%
META240621C002800002024-05-20 3:02PM EDT280.00190.16189.05190.80-2.73-1.42%1072,49090.28%
META240621C002850002024-05-09 2:14PM EDT285.00191.58184.05185.900.00-250588.23%
META240621C002900002024-05-17 3:52PM EDT290.00181.89179.10180.900.00-272185.86%
META240621C002950002024-05-20 10:37AM EDT295.00177.18174.10175.95-0.22-0.12%1146783.52%
META240621C003000002024-05-20 9:34AM EDT300.00172.68169.20170.95+1.10+0.64%12,02581.47%
META240621C003050002024-05-13 10:09AM EDT305.00164.48164.15166.000.00-155778.87%
META240621C003100002024-05-20 11:36AM EDT310.00163.12159.25160.95-8.88-5.16%212,08376.59%
META240621C003150002024-05-17 10:21AM EDT315.00157.98154.25156.100.00-692774.83%
META240621C003200002024-05-16 3:28PM EDT320.00157.87149.30151.100.00-31,00272.55%
META240621C003250002024-05-16 2:26PM EDT325.00151.92144.30146.150.00-564870.29%
META240621C003300002024-05-20 2:02PM EDT330.00141.12139.40141.20-1.53-1.07%3,0769,65468.49%
META240621C003350002024-05-15 11:26AM EDT335.00140.68134.40136.250.00-11,88166.24%
META240621C003400002024-05-16 2:36PM EDT340.00137.54129.50131.200.00-166,77464.00%
META240621C003450002024-05-20 10:48AM EDT345.00127.90124.50126.35-5.21-3.91%1825162.18%
META240621C003500002024-05-20 12:59PM EDT350.00122.93119.55121.35-2.68-2.13%12,76159.95%
META240621C003550002024-05-17 2:03PM EDT355.00117.64114.55116.450.00-1963857.91%
META240621C003600002024-05-17 3:34PM EDT360.00113.53109.65111.450.00-181,50455.87%
META240621C003650002024-05-17 1:15PM EDT365.00108.14104.70106.400.00-253553.49%
META240621C003700002024-05-17 3:48PM EDT370.00103.1099.75101.500.00-63,20851.61%
META240621C003750002024-05-20 12:58PM EDT375.0096.2194.8096.45-2.01-2.05%261353.89%
META240621C003800002024-05-20 11:05AM EDT380.0092.5590.0091.50-4.95-5.08%13,70051.64%
META240621C003850002024-05-09 10:29AM EDT385.0089.2585.2086.700.00-156450.09%
META240621C003900002024-05-17 3:22PM EDT390.0083.8980.2581.650.00-41,17547.35%
META240621C003950002024-05-17 11:54AM EDT395.0077.2075.2576.750.00-258245.29%
META240621C004000002024-05-20 3:25PM EDT400.0072.2570.4571.85-1.35-1.83%93,05743.19%
META240621C004050002024-05-20 11:05AM EDT405.0068.3165.6067.05-0.25-0.36%155141.46%
META240621C004100002024-05-20 12:35PM EDT410.0064.1360.9562.15+0.53+0.83%121,45639.28%
META240621C004150002024-05-20 9:34AM EDT415.0057.3356.2557.30-7.42-11.46%1831837.24%
META240621C004200002024-05-20 3:21PM EDT420.0053.0051.7052.50-2.20-3.99%353,56435.30%
META240621C004250002024-05-20 1:18PM EDT425.0048.2747.0548.20-0.62-1.27%41,64134.77%
META240621C004300002024-05-20 3:42PM EDT430.0043.7542.9043.45-1.25-2.78%162,08132.72%
META240621C004350002024-05-20 3:28PM EDT435.0039.9038.6039.15-1.73-4.16%21,99831.72%
META240621C004400002024-05-20 2:52PM EDT440.0035.4034.4535.00-2.13-5.68%702,58930.81%
META240621C004450002024-05-20 3:26PM EDT445.0031.8530.5031.10-1.63-4.87%491,64030.14%
META240621C004500002024-05-20 3:50PM EDT450.0026.8726.8027.35-2.78-9.38%2289,55429.44%
META240621C004550002024-05-20 3:27PM EDT455.0024.5023.3523.85-1.10-4.30%531,72528.86%
META240621C004600002024-05-20 3:47PM EDT460.0020.3720.2520.55-2.05-9.14%1372,50728.25%
META240621C004650002024-05-20 3:51PM EDT465.0017.3517.3017.60-2.25-11.48%1283,46527.87%
META240621C004700002024-05-20 3:57PM EDT470.0014.8514.7014.95-2.03-12.03%1,1115,17527.57%
META240621C004750002024-05-20 3:59PM EDT475.0012.3512.3512.60-1.95-13.64%6826,12027.36%
META240621C004800002024-05-20 3:57PM EDT480.0010.4210.2510.45-1.68-13.88%94012,59127.05%
META240621C004850002024-05-20 3:48PM EDT485.008.508.458.70-1.40-14.14%2781,79627.02%
META240621C004900002024-05-20 3:59PM EDT490.007.036.957.15-1.07-13.21%3518,92326.94%
META240621C004950002024-05-20 3:58PM EDT495.005.605.605.75-1.00-15.15%4592,24526.70%
META240621C005000002024-05-20 3:59PM EDT500.004.604.554.65-1.09-19.16%1,94917,34926.68%
META240621C005050002024-05-20 3:49PM EDT505.003.673.653.80-0.81-18.08%1661,71526.85%
META240621C005100002024-05-20 3:59PM EDT510.002.952.933.05-0.85-22.37%5472,06826.91%
META240621C005150002024-05-20 3:58PM EDT515.002.362.352.48-0.53-18.34%3223,51727.12%
META240621C005200002024-05-20 3:58PM EDT520.001.931.901.98-0.40-17.17%4985,26027.22%
META240621C005250002024-05-20 3:59PM EDT525.001.571.531.60-0.43-21.50%4887,98827.45%
META240621C005300002024-05-20 3:42PM EDT530.001.221.241.29-0.36-22.78%3513,04827.67%
META240621C005350002024-05-20 3:05PM EDT535.001.031.011.06-0.30-22.56%401,19728.02%
META240621C005400002024-05-20 3:48PM EDT540.000.840.830.87-0.26-23.64%211,29528.36%
META240621C005450002024-05-20 2:43PM EDT545.000.730.680.72-0.13-15.12%171,03428.74%
META240621C005500002024-05-20 3:54PM EDT550.000.570.560.60-0.16-21.92%32110,76429.14%
META240621C005550002024-05-20 2:44PM EDT555.000.500.470.51-0.09-15.25%1968829.61%
META240621C005600002024-05-20 3:52PM EDT560.000.420.400.43-0.11-20.75%491,37330.05%
META240621C005650002024-05-20 3:42PM EDT565.000.350.330.37-0.10-22.22%141,09330.57%
META240621C005700002024-05-20 1:27PM EDT570.000.300.290.32-0.08-21.05%101,30531.08%
META240621C005750002024-05-20 3:42PM EDT575.000.260.240.27-0.11-29.73%1201,30331.45%
META240621C005800002024-05-20 1:44PM EDT580.000.220.200.24-0.08-26.67%42,81832.03%
META240621C005850002024-05-17 11:58AM EDT585.000.300.170.230.00-186832.96%
META240621C005900002024-05-20 11:25AM EDT590.000.180.160.19-0.07-28.00%541,24933.20%
META240621C005950002024-05-20 3:23PM EDT595.000.170.150.17-0.07-29.17%233,01433.74%
META240621C006000002024-05-20 3:12PM EDT600.000.130.120.15-0.05-27.78%454,74034.23%
META240621C006050002024-05-20 12:33PM EDT605.000.110.090.15-0.10-47.62%148035.21%
META240621C006100002024-05-16 11:19AM EDT610.000.100.100.12-0.09-47.37%2048035.25%
META240621C006150002024-05-15 9:57AM EDT615.000.080.070.10-0.10-55.56%116335.45%
META240621C006200002024-05-20 3:41PM EDT620.000.070.060.11-0.05-41.67%21,42336.82%
META240621C006250002024-05-20 10:02AM EDT625.000.060.050.10-0.08-57.14%118237.31%
META240621C006300002024-05-20 1:55PM EDT630.000.080.040.090.00-983137.79%
META240621C006350002024-05-13 3:41PM EDT635.000.100.030.090.00-83038.67%
META240621C006400002024-05-17 3:52PM EDT640.000.060.030.070.00-2649438.48%
META240621C006450002024-05-17 3:59PM EDT645.000.070.020.070.00-19139.36%
META240621C006500002024-05-20 3:56PM EDT650.000.040.040.05-0.01-20.00%1241,88738.87%
META240621C006550002024-05-16 12:31PM EDT655.000.060.010.060.00-18540.43%
META240621C006600002024-05-15 2:14PM EDT660.000.070.000.060.00-1581241.21%
META240621C006650002024-05-16 12:06PM EDT665.000.050.000.060.00-426941.99%
META240621C006700002024-05-13 3:45PM EDT670.000.050.030.060.00-3024042.77%
META240621C006750002024-05-16 3:52PM EDT675.000.030.000.070.00-8522844.24%
META240621C006800002024-05-06 2:49PM EDT680.000.120.020.070.00-20043845.12%
META240621C006850002024-05-17 2:55PM EDT685.000.030.000.080.00-17146.48%
META240621C006900002024-05-14 10:36AM EDT690.000.050.000.070.00-1282146.68%
META240621C006950002024-05-07 10:03AM EDT695.000.060.000.080.00-13848.05%
META240621C007000002024-05-20 12:31PM EDT700.000.020.000.040.00-611,97245.70%
META240621C007050002024-04-25 10:27AM EDT705.000.090.000.090.00--5150.20%
META240621C007100002024-05-13 9:46AM EDT710.000.030.000.090.00-915450.88%
META240621C007150002024-05-08 9:53AM EDT715.000.090.000.090.00-411451.66%
META240621C007200002024-05-10 11:57AM EDT720.000.030.000.030.00-20010247.27%
META240621C007250002024-05-15 11:04AM EDT725.000.060.000.100.00-12250.20%
META240621C007300002024-05-20 2:53PM EDT730.000.010.000.04-0.01-50.00%3755750.00%
META240621C007350002024-05-01 10:55AM EDT735.000.030.000.100.00-11251.56%
META240621C007400002024-04-30 9:58AM EDT740.000.060.000.100.00-3161352.34%
META240621C007450002024-05-15 2:19PM EDT745.000.010.000.040.00-3051.95%
META240621C007500002024-05-16 3:43PM EDT750.000.030.000.100.00-644053.71%
META240621C007550002024-05-14 11:01AM EDT755.000.010.000.100.00-495254.30%
META240621C007600002024-05-14 2:48PM EDT760.000.010.000.020.00-17628850.78%
META240621C007650002024-05-02 9:58AM EDT765.000.030.000.110.00-1856.25%
META240621C007700002024-04-25 10:44AM EDT770.000.030.000.110.00-2933956.84%
META240621C007800002024-05-07 11:54AM EDT780.000.050.000.110.00-18658.20%
META240621C007900002024-05-06 11:43AM EDT790.000.050.000.110.00-111759.38%
META240621C008000002024-05-17 2:55PM EDT800.000.030.000.110.00-165460.74%
META240621C008100002024-04-25 2:43PM EDT810.000.030.000.110.00-164361.91%
META240621C008200002024-04-05 9:31AM EDT820.000.560.000.080.00-61061.52%
META240621C008300002024-04-08 3:59PM EDT830.000.430.000.060.00-13161.33%
META240621C008400002024-05-02 3:48PM EDT840.000.050.000.110.00-108465.63%
META240621C008500002024-04-29 2:25PM EDT850.000.020.000.110.00-523866.80%
META240621C008600002024-04-05 3:50PM EDT860.000.330.000.060.00-124564.45%
META240621C008700002024-05-06 3:37PM EDT870.000.050.000.110.00-13469.14%
META240621C008800002024-05-09 10:42AM EDT880.000.030.000.110.00-12570.31%
META240621C008900002024-05-01 2:16PM EDT890.000.010.000.110.00-33371.29%
META240621C009000002024-05-16 11:01AM EDT900.000.010.000.010.00-112,98360.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002024-05-09 11:21AM EDT5.000.010.000.010.00-344,009450.00%
META240621P000100002024-04-25 12:08PM EDT10.000.010.000.010.00-1162,663375.00%
META240621P000150002023-07-27 3:20PM EDT15.000.010.000.010.00-11,693331.25%
META240621P000200002023-12-14 2:38PM EDT20.000.010.000.010.00-200437300.00%
META240621P000250002024-01-08 3:33PM EDT25.000.010.000.010.00-4595275.00%
META240621P000300002024-04-25 9:50AM EDT30.000.010.000.010.00-391,371262.50%
META240621P000350002024-01-05 12:57PM EDT35.000.010.000.050.00-357276.56%
META240621P000400002024-01-22 10:42AM EDT40.000.010.000.060.00-5290265.63%
META240621P000450002024-01-22 11:58AM EDT45.000.010.000.030.00-3448240.63%
META240621P000500002024-02-22 3:56PM EDT50.000.020.000.010.00-12,311212.50%
META240621P000550002024-05-02 3:55PM EDT55.000.010.000.010.00-2123200.00%
META240621P000600002024-04-24 2:39PM EDT60.000.010.000.010.00-1689193.75%
META240621P000650002023-09-01 10:32AM EDT65.000.090.070.180.00-1401242.97%
META240621P000700002024-02-22 4:10PM EDT70.000.020.000.080.00-1430210.16%
META240621P000750002024-04-04 9:59AM EDT75.000.010.000.030.00-1239187.50%
META240621P000800002024-04-26 2:15PM EDT80.000.010.000.010.00-603,886168.75%
META240621P000850002024-02-13 11:58AM EDT85.000.010.000.020.00-151,392168.75%
META240621P000900002024-05-14 9:39AM EDT90.000.010.000.010.00-5690156.25%
META240621P000950002024-03-19 11:20AM EDT95.000.020.000.050.00-3834169.53%
META240621P001000002024-05-14 11:40AM EDT100.000.010.000.010.00-877,774146.88%
META240621P001050002024-05-20 2:02PM EDT105.000.010.000.010.00-3,0758,209140.63%
META240621P001100002024-03-11 2:30PM EDT110.000.010.000.050.00-101,934154.69%
META240621P001150002024-03-04 10:47AM EDT115.000.010.000.120.00-11,398161.33%
META240621P001200002024-05-15 2:11PM EDT120.000.010.000.010.00-12,681128.13%
META240621P001250002024-05-09 2:59PM EDT125.000.010.000.010.00-51,358125.00%
META240621P001300002024-05-14 11:39AM EDT130.000.010.000.010.00-3995,966121.88%
META240621P001350002024-03-20 3:13PM EDT135.000.010.000.090.00-11,700139.84%
META240621P001400002024-04-24 2:28PM EDT140.000.030.000.010.00-32,326115.63%
META240621P001450002024-04-22 3:55PM EDT145.000.010.000.040.00-12,208123.44%
META240621P001500002024-05-06 1:12PM EDT150.000.020.000.040.00-34,658119.53%
META240621P001550002024-05-07 10:21AM EDT155.000.020.000.040.00-12,688116.41%
META240621P001600002024-05-03 1:12PM EDT160.000.020.000.040.00-14,234113.28%
META240621P001650002024-04-04 3:28PM EDT165.000.030.000.060.00-5002,704114.06%
META240621P001700002024-04-30 9:30AM EDT170.000.090.000.040.00-12,447107.03%
META240621P001750002024-05-10 2:28PM EDT175.000.010.000.110.00-11,435113.67%
META240621P001800002024-05-10 2:28PM EDT180.000.010.000.030.00-21,72299.22%
META240621P001850002024-05-10 2:29PM EDT185.000.010.000.110.00-31,480107.42%
META240621P001900002024-05-20 11:48AM EDT190.000.010.000.050.00-486497.66%
META240621P001950002024-05-08 2:58PM EDT195.000.020.000.110.00-41,535101.56%
META240621P002000002024-05-14 11:43AM EDT200.000.010.000.020.00-502,40385.94%
META240621P002050002024-05-15 10:23AM EDT205.000.020.000.040.00-14,46788.28%
META240621P002100002024-05-13 3:47PM EDT210.000.030.000.040.00-3008,74985.94%
META240621P002150002024-05-14 9:48AM EDT215.000.010.000.110.00-91,68791.02%
META240621P002200002024-05-02 3:29PM EDT220.000.050.000.110.00-21,94188.28%
META240621P002250002024-04-04 1:54PM EDT225.000.130.000.040.00-502,29178.91%
META240621P002300002024-05-15 2:34PM EDT230.000.020.000.040.00-2496,52076.56%
META240621P002350002024-05-15 3:58PM EDT235.000.010.010.100.00-21,87581.25%
META240621P002400002024-05-16 1:27PM EDT240.000.030.000.040.00-13,03071.88%
META240621P002450002024-05-20 3:56PM EDT245.000.030.000.040.00-12,50769.92%
META240621P002500002024-05-16 12:57PM EDT250.000.030.010.040.00-8,01011,40569.14%
META240621P002550002024-05-15 10:24AM EDT255.000.030.000.050.00-166967.19%
META240621P002600002024-05-20 9:50AM EDT260.000.030.000.08+0.01+50.00%21,89167.97%
META240621P002650002024-05-13 10:54AM EDT265.000.030.010.070.00-168565.82%
META240621P002700002024-05-17 9:30AM EDT270.000.040.030.060.00-352,08964.45%
META240621P002750002024-05-16 11:23AM EDT275.000.030.000.060.00-576360.16%
META240621P002800002024-05-17 11:00AM EDT280.000.040.010.050.00-12,95458.20%
META240621P002850002024-05-17 3:29PM EDT285.000.050.020.050.00-124,29157.23%
META240621P002900002024-05-20 12:35PM EDT290.000.050.030.05-0.01-16.67%32,32256.06%
META240621P002950002024-05-20 3:43PM EDT295.000.040.040.05-0.08-66.67%10282054.88%
META240621P003000002024-05-20 3:33PM EDT300.000.040.050.06-0.04-50.00%84,56354.10%
META240621P003050002024-05-20 12:58PM EDT305.000.060.030.08-0.02-25.00%211,06552.15%
META240621P003100002024-05-20 11:05AM EDT310.000.080.040.07-0.01-11.11%22,57450.39%
META240621P003150002024-05-16 11:21AM EDT315.000.070.040.100.00-781151.76%
META240621P003200002024-05-20 3:36PM EDT320.000.080.060.09-0.01-11.11%333,20749.32%
META240621P003250002024-05-17 11:19AM EDT325.000.100.060.080.00-51,54446.88%
META240621P003300002024-05-20 3:58PM EDT330.000.090.080.11-0.01-10.00%3,14711,72246.68%
META240621P003350002024-05-20 3:41PM EDT335.000.110.090.13-0.04-26.67%1178845.80%
META240621P003400002024-05-20 3:41PM EDT340.000.130.110.14-0.01-7.14%32,33544.34%
META240621P003450002024-05-20 11:58AM EDT345.000.120.120.17-0.02-14.29%569643.56%
META240621P003500002024-05-20 3:32PM EDT350.000.150.150.17-0.03-16.67%112,90541.70%
META240621P003550002024-05-20 11:55AM EDT355.000.160.160.200.00-41,56240.77%
META240621P003600002024-05-20 3:55PM EDT360.000.180.180.22-0.05-21.74%121,81239.45%
META240621P003650002024-05-20 2:04PM EDT365.000.200.190.21-0.05-20.00%151,26937.40%
META240621P003700002024-05-20 3:36PM EDT370.000.230.230.25-0.04-14.81%706,40436.48%
META240621P003750002024-05-20 12:18PM EDT375.000.280.250.31-0.02-6.67%11,52635.74%
META240621P003800002024-05-20 3:57PM EDT380.000.310.300.33-0.03-8.82%732,18734.23%
META240621P003850002024-05-20 3:42PM EDT385.000.360.350.40-0.03-7.69%301,84933.40%
META240621P003900002024-05-20 3:52PM EDT390.000.450.420.450.00-372,28632.13%
META240621P003950002024-05-20 3:38PM EDT395.000.510.500.54-0.02-3.77%372,56031.23%
META240621P004000002024-05-20 3:45PM EDT400.000.630.610.64-0.01-1.56%3235,93230.23%
META240621P004050002024-05-20 1:35PM EDT405.000.770.740.79-0.01-1.28%341,88929.44%
META240621P004100002024-05-20 3:59PM EDT410.000.970.920.97+0.03+3.19%632,05728.65%
META240621P004150002024-05-20 3:56PM EDT415.001.211.161.22+0.09+8.04%1251,34927.99%
META240621P004200002024-05-20 3:58PM EDT420.001.541.481.54+0.11+7.69%2514,96627.39%
META240621P004250002024-05-20 3:59PM EDT425.001.921.891.97+0.10+5.49%5643,61126.91%
META240621P004300002024-05-20 3:55PM EDT430.002.472.382.50+0.13+5.56%5714,39126.42%
META240621P004350002024-05-20 3:55PM EDT435.003.143.003.20+0.10+3.29%1382,02426.06%
META240621P004400002024-05-20 3:59PM EDT440.003.953.854.05+0.12+3.13%5844,22525.68%
META240621P004450002024-05-20 3:59PM EDT445.005.004.955.10+0.25+5.26%1642,01825.35%
META240621P004500002024-05-20 3:59PM EDT450.006.296.206.30+0.17+2.78%5949,10724.89%
META240621P004550002024-05-20 3:59PM EDT455.007.817.707.85+0.64+8.93%3041,85724.68%
META240621P004600002024-05-20 3:56PM EDT460.009.669.459.65+0.56+6.15%1812,74024.45%
META240621P004650002024-05-20 3:56PM EDT465.0011.7511.5011.80+0.74+6.72%4472,62624.35%
META240621P004700002024-05-20 3:49PM EDT470.0014.0513.8514.00+0.80+6.04%2493,36323.83%
META240621P004750002024-05-20 3:59PM EDT475.0016.7416.4516.70+0.97+6.15%2562,58123.67%
META240621P004800002024-05-20 3:57PM EDT480.0019.7519.4019.85+1.15+6.18%897,87423.81%
META240621P004850002024-05-20 3:54PM EDT485.0022.7822.5023.15+1.17+5.41%351,65923.73%
META240621P004900002024-05-20 3:56PM EDT490.0026.5025.8026.65+0.81+3.15%46,19223.52%
META240621P004950002024-05-20 3:43PM EDT495.0029.8329.5030.50+0.98+3.40%41,04123.55%
META240621P005000002024-05-20 2:43PM EDT500.0033.3033.5034.40+0.90+2.78%105,84423.18%
META240621P005050002024-05-20 10:04AM EDT505.0036.3537.9038.60+0.35+0.97%21,09423.05%
META240621P005100002024-05-17 3:41PM EDT510.0040.6042.1042.90+0.28+0.69%31,27322.68%
META240621P005150002024-05-20 10:04AM EDT515.0045.1046.5547.55-2.40-5.05%1291523.12%
META240621P005200002024-05-17 2:13PM EDT520.0048.1251.2052.15-2.46-4.86%51,04122.94%
META240621P005250002024-05-15 2:35PM EDT525.0052.8255.9056.95+7.22+15.83%54,59623.39%
META240621P005300002024-05-17 2:10PM EDT530.0059.6860.7061.800.00-436323.90%
META240621P005350002024-05-17 3:05PM EDT535.0063.5165.5566.750.00-123824.96%
META240621P005400002024-05-20 3:48PM EDT540.0071.3070.5071.70+2.87+4.19%4618025.95%
META240621P005450002024-05-15 2:46PM EDT545.0063.6075.4576.750.00-5827.74%
META240621P005500002024-05-20 9:58AM EDT550.0079.1980.5081.70-0.41-0.52%12028.65%
META240621P005550002024-04-26 9:46AM EDT555.00115.4085.4586.750.00-2030.42%
META240621P005600002024-04-29 2:46PM EDT560.00128.6090.5091.700.00-181031.25%
META240621P005650002024-04-26 3:40PM EDT565.00121.2595.4596.700.00-365032.52%
META240621P005700002024-05-17 11:08AM EDT570.0099.70100.50101.700.00-1033.78%
META240621P005750002024-04-26 3:40PM EDT575.00131.35105.45106.700.00-130035.01%
META240621P005800002024-05-15 3:24PM EDT580.0098.90110.50111.700.00-9236.23%
META240621P005850002024-05-02 3:59PM EDT585.00143.15115.45116.700.00-2037.43%
META240621P005900002024-04-29 3:58PM EDT590.00157.53120.50121.700.00-6038.60%
META240621P005950002024-04-25 3:48PM EDT595.00152.55125.45126.700.00-30039.77%
META240621P006000002024-05-07 1:35PM EDT600.00131.00130.50131.700.00-1040.92%
META240621P006050002024-04-18 3:20PM EDT605.00107.56132.30133.800.00--00.00%
META240621P006100002024-04-25 9:51AM EDT610.00183.40140.50141.700.00-1043.16%
META240621P006150002024-04-25 3:52PM EDT615.00173.48145.45146.700.00--044.26%
META240621P006200002024-04-25 3:41PM EDT620.00179.85150.50151.700.00-10045.36%
META240621P006250002024-04-25 3:48PM EDT625.00185.40155.45156.700.00-30046.44%
META240621P006300002024-05-10 10:24AM EDT630.00157.05160.50161.700.00-2047.49%
META240621P006350002024-04-25 3:52PM EDT635.00193.70165.50166.700.00-22048.54%
META240621P006400002024-04-25 3:46PM EDT640.00198.50170.55171.650.00-360048.88%
META240621P006450002024-05-17 2:01PM EDT645.00173.97175.45176.700.00-2050.61%
META240621P006500002024-04-25 3:48PM EDT650.00209.60180.50181.650.00-30050.90%
META240621P006550002024-05-09 3:59PM EDT655.00179.72185.45186.700.00-2052.64%
META240621P006600002024-04-25 3:52PM EDT660.00218.74190.50191.650.00-1052.88%
META240621P006700002024-04-25 3:52PM EDT670.00228.75200.50201.650.00-1054.83%
META240621P006750002024-04-25 3:52PM EDT675.00233.77205.45206.700.00--056.54%
META240621P006800002024-05-13 9:45AM EDT680.00215.14210.50211.650.00-2056.71%
META240621P006900002024-03-11 11:05AM EDT690.00201.07171.15173.150.00-200.00%
META240621P006950002024-05-16 12:15PM EDT695.00220.47225.45226.700.00--060.28%
META240621P007000002024-05-17 2:10PM EDT700.00229.35230.50231.650.00-2060.40%
META240621P007050002024-05-09 1:01PM EDT705.00230.00235.45236.700.00-1062.11%
META240621P007200002024-03-26 3:00PM EDT720.00215.55276.85280.850.00-20159.32%
META240621P007300002024-03-26 3:03PM EDT730.00225.55286.50290.550.00-1200161.40%
META240621P007350002024-04-19 2:34PM EDT735.00252.730.000.000.00-2700.00%
META240621P007400002024-04-22 10:42AM EDT740.00262.75270.50271.650.00-6067.33%
META240621P007500002024-04-17 1:05PM EDT750.00260.00277.35278.800.00-4600.00%
META240621P007550002024-04-17 1:39PM EDT755.00258.09282.30283.800.00--00.00%
META240621P007600002024-04-29 3:48PM EDT760.00329.23290.50291.650.00-1070.61%
META240621P007650002024-04-29 3:48PM EDT765.00334.25295.50296.700.00-1072.31%
META240621P007700002024-04-19 11:37AM EDT770.00283.03297.35298.800.00-400.00%
META240621P007800002024-04-24 1:54PM EDT780.00288.14310.45311.650.00-4073.78%
META240621P007900002024-04-25 3:52PM EDT790.00348.73320.45321.650.00-1075.34%
META240621P008000002024-04-25 3:52PM EDT800.00358.75330.45331.650.00-1076.86%
META240621P008100002024-03-27 3:55PM EDT810.00316.22365.50368.100.00-100177.70%
META240621P008200002024-04-10 9:51AM EDT820.00302.90342.95344.650.00--00.00%
META240621P008600002024-04-10 9:51AM EDT860.00342.90382.95384.650.00--00.00%
META240621P008800002024-04-25 9:31AM EDT880.00459.00410.45411.650.00--088.23%