Singapore markets open in 19 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,752.96 +433.91 (+1.59%) CMC Crypto 200
590.16 +6.00 (+1.03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219C00005000 | 2023-09-14 2:58PM EDT | 5.00 | 306.64 | 299.50 | 304.50 | 0.00 | - | 32 | 1,704 | 177.59% |
| META251219C00010000 | 2023-09-12 2:11PM EDT | 10.00 | 293.10 | 295.00 | 300.00 | 0.00 | - | 2 | 15 | 145.78% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-09-12 2:11PM EDT | 20.00 | 284.15 | 286.00 | 291.00 | 0.00 | - | 2 | 2 | 120.39% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 282.00 | 286.50 | 0.00 | - | 3 | 5 | 115.00% |
| META251219C00030000 | 2023-08-18 3:58PM EDT | 30.00 | 257.05 | 272.05 | 276.00 | 0.00 | - | 1 | 3 | 70.31% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 273.00 | 276.95 | 0.00 | - | 2 | 4 | 101.90% |
| META251219C00050000 | 2023-09-11 3:02PM EDT | 50.00 | 263.16 | 260.10 | 263.95 | 0.00 | - | 6 | 41 | 92.84% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-09-29 10:32AM EDT | 60.00 | 255.96 | 251.50 | 255.35 | 0.00 | - | 20 | 42 | 87.95% |
| META251219C00070000 | 2023-09-14 10:08AM EDT | 70.00 | 246.00 | 243.00 | 246.85 | 0.00 | - | 1 | 4 | 83.87% |
| META251219C00075000 | 2023-09-28 3:27PM EDT | 75.00 | 239.52 | 238.75 | 242.60 | 0.00 | - | 2 | 6 | 81.96% |
| META251219C00080000 | 2023-07-28 12:43PM EDT | 80.00 | 255.30 | 215.00 | 218.65 | 0.00 | - | 7 | 15 | 0.00% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 85.48% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 226.15 | 230.00 | 0.00 | - | 1 | 44 | 76.98% |
| META251219C00095000 | 2023-09-13 10:55AM EDT | 95.00 | 223.62 | 222.00 | 225.85 | 0.00 | - | 1 | 9 | 75.51% |
| META251219C00100000 | 2023-09-29 11:18AM EDT | 100.00 | 220.07 | 217.90 | 221.75 | 0.00 | - | 1 | 39 | 74.16% |
| META251219C00105000 | 2023-09-21 11:00AM EDT | 105.00 | 206.54 | 213.80 | 217.60 | 0.00 | - | 4 | 9 | 72.79% |
| META251219C00110000 | 2023-09-21 10:42AM EDT | 110.00 | 202.45 | 209.75 | 213.55 | 0.00 | - | 4 | 16 | 71.58% |
| META251219C00115000 | 2023-10-02 10:35AM EDT | 115.00 | 206.79 | 205.70 | 209.50 | 0.00 | - | 2 | 241 | 70.37% |
| META251219C00120000 | 2023-10-03 9:30AM EDT | 120.00 | 202.44 | 201.70 | 205.50 | 0.00 | - | 1 | 26 | 69.25% |
| META251219C00125000 | 2023-09-22 11:02AM EDT | 125.00 | 198.45 | 197.75 | 201.55 | 0.00 | - | 7 | 168 | 68.21% |
| META251219C00130000 | 2023-09-25 11:30AM EDT | 130.00 | 190.17 | 193.80 | 197.60 | 0.00 | - | 1 | 218 | 67.16% |
| META251219C00135000 | 2023-08-28 2:06PM EDT | 135.00 | 176.80 | 182.60 | 186.45 | 0.00 | - | 1 | 20 | 56.13% |
| META251219C00140000 | 2023-09-26 1:44PM EDT | 140.00 | 180.37 | 186.10 | 189.80 | 0.00 | - | 10 | 128 | 65.27% |
| META251219C00145000 | 2023-10-02 11:59AM EDT | 145.00 | 182.40 | 182.30 | 186.00 | 0.00 | - | 1 | 124 | 64.41% |
| META251219C00150000 | 2023-09-18 12:30PM EDT | 150.00 | 177.83 | 178.45 | 182.20 | 0.00 | - | 3 | 186 | 63.51% |
| META251219C00155000 | 2023-09-29 11:41AM EDT | 155.00 | 175.94 | 174.70 | 178.45 | 0.00 | - | 2 | 51 | 62.69% |
| META251219C00160000 | 2023-09-29 11:41AM EDT | 160.00 | 172.10 | 171.05 | 174.75 | 0.00 | - | 2 | 65 | 61.94% |
| META251219C00165000 | 2023-09-28 3:27PM EDT | 165.00 | 168.05 | 167.40 | 171.10 | 0.00 | - | 2 | 49 | 61.21% |
| META251219C00170000 | 2023-10-03 10:29AM EDT | 170.00 | 162.67 | 163.80 | 167.50 | 0.00 | - | 1 | 184 | 60.51% |
| META251219C00175000 | 2023-09-27 3:25PM EDT | 175.00 | 156.80 | 160.25 | 163.95 | 0.00 | - | 2 | 209 | 59.84% |
| META251219C00180000 | 2023-08-30 1:49PM EDT | 180.00 | 150.50 | 152.15 | 154.35 | 0.00 | - | 1 | 107 | 54.08% |
| META251219C00185000 | 2023-09-28 3:27PM EDT | 185.00 | 154.00 | 153.70 | 156.65 | 0.00 | - | 2 | 119 | 58.62% |
| META251219C00190000 | 2023-10-02 12:50PM EDT | 190.00 | 149.47 | 150.30 | 153.25 | 0.00 | - | 2 | 71 | 58.04% |
| META251219C00195000 | 2023-10-03 2:58PM EDT | 195.00 | 145.17 | 147.70 | 149.00 | 0.00 | - | 1 | 79 | 57.41% |
| META251219C00200000 | 2023-10-04 11:21AM EDT | 200.00 | 144.00 | 144.40 | 145.70 | +3.50 | +2.49% | 1 | 340 | 56.88% |
| META251219C00205000 | 2023-10-02 10:35AM EDT | 205.00 | 140.84 | 141.15 | 142.45 | 0.00 | - | 2 | 174 | 56.36% |
| META251219C00210000 | 2023-09-21 11:00AM EDT | 210.00 | 129.96 | 137.90 | 139.20 | 0.00 | - | 6 | 255 | 55.83% |
| META251219C00215000 | 2023-09-26 12:45PM EDT | 215.00 | 129.60 | 134.75 | 136.00 | 0.00 | - | 2 | 276 | 55.34% |
| META251219C00220000 | 2023-10-02 12:12PM EDT | 220.00 | 131.00 | 131.60 | 132.90 | 0.00 | - | 4 | 258 | 54.86% |
| META251219C00225000 | 2023-10-04 11:40AM EDT | 225.00 | 128.25 | 128.55 | 129.85 | +0.27 | +0.21% | 4 | 146 | 54.42% |
| META251219C00230000 | 2023-10-04 1:56PM EDT | 230.00 | 124.98 | 125.55 | 126.80 | -1.02 | -0.81% | 5 | 207 | 53.98% |
| META251219C00235000 | 2023-10-02 1:48PM EDT | 235.00 | 121.98 | 122.55 | 123.85 | 0.00 | - | 1 | 313 | 53.55% |
| META251219C00240000 | 2023-10-03 2:04PM EDT | 240.00 | 116.80 | 119.65 | 120.90 | 0.00 | - | 3 | 362 | 53.13% |
| META251219C00245000 | 2023-10-04 12:27PM EDT | 245.00 | 117.20 | 116.80 | 118.05 | +2.50 | +2.18% | 1 | 82 | 52.75% |
| META251219C00250000 | 2023-10-04 3:19PM EDT | 250.00 | 115.50 | 114.00 | 115.25 | +1.50 | +1.32% | 3 | 1,450 | 52.38% |
| META251219C00260000 | 2023-10-04 12:22PM EDT | 260.00 | 109.45 | 108.50 | 109.75 | +3.73 | +3.53% | 1 | 606 | 51.64% |
| META251219C00270000 | 2023-10-04 12:22PM EDT | 270.00 | 104.10 | 103.25 | 104.50 | +1.25 | +1.22% | 62 | 3,063 | 50.98% |
| META251219C00280000 | 2023-10-04 12:45PM EDT | 280.00 | 97.00 | 98.15 | 99.40 | -0.35 | -0.36% | 2 | 537 | 50.32% |
| META251219C00290000 | 2023-10-04 12:26PM EDT | 290.00 | 93.65 | 93.35 | 94.55 | +2.95 | +3.25% | 4 | 301 | 50.12% |
| META251219C00300000 | 2023-10-03 12:09PM EDT | 300.00 | 86.55 | 88.60 | 89.85 | 0.00 | - | 9 | 844 | 49.54% |
| META251219C00310000 | 2023-10-02 10:36AM EDT | 310.00 | 84.00 | 84.20 | 85.35 | 0.00 | - | 1 | 1,720 | 49.00% |
| META251219C00320000 | 2023-10-03 12:07PM EDT | 320.00 | 78.30 | 79.95 | 81.10 | 0.00 | - | 2 | 684 | 48.52% |
| META251219C00330000 | 2023-10-04 1:17PM EDT | 330.00 | 76.00 | 75.80 | 77.00 | +2.13 | +2.88% | 3 | 2,092 | 48.05% |
| META251219C00340000 | 2023-10-04 2:39PM EDT | 340.00 | 72.20 | 72.05 | 73.15 | +1.15 | +1.62% | 5 | 196 | 47.65% |
| META251219C00350000 | 2023-10-04 11:38AM EDT | 350.00 | 68.25 | 68.45 | 69.45 | -0.75 | -1.09% | 1 | 1,429 | 47.26% |
| META251219C00360000 | 2023-10-03 2:34PM EDT | 360.00 | 63.45 | 64.80 | 65.95 | 0.00 | - | 7 | 365 | 46.90% |
| META251219C00370000 | 2023-09-25 3:28PM EDT | 370.00 | 57.00 | 61.50 | 62.65 | 0.00 | - | 1 | 162 | 46.59% |
| META251219C00380000 | 2023-10-02 10:08AM EDT | 380.00 | 58.90 | 58.35 | 59.45 | 0.00 | - | 2 | 245 | 46.26% |
| META251219C00390000 | 2023-10-03 11:33AM EDT | 390.00 | 53.80 | 55.50 | 56.45 | 0.00 | - | 1 | 418 | 45.98% |
| META251219C00395000 | 2023-09-20 3:12PM EDT | 395.00 | 52.08 | 53.90 | 55.05 | 0.00 | - | 4 | 70 | 45.86% |
| META251219C00400000 | 2023-10-03 3:54PM EDT | 400.00 | 50.80 | 52.55 | 53.65 | 0.00 | - | 7 | 6,276 | 45.74% |
| META251219C00405000 | 2023-09-20 3:12PM EDT | 405.00 | 49.30 | 51.20 | 52.30 | 0.00 | - | 2 | 57 | 45.62% |
| META251219C00410000 | 2023-09-13 3:30PM EDT | 410.00 | 50.25 | 50.00 | 50.95 | 0.00 | - | 13 | 143 | 45.49% |
| META251219C00415000 | 2023-08-25 1:38PM EDT | 415.00 | 39.95 | 44.90 | 47.05 | 0.00 | - | 6 | 79 | 43.92% |
| META251219C00420000 | 2023-10-03 2:52PM EDT | 420.00 | 46.37 | 47.35 | 48.40 | 0.00 | - | 2 | 598 | 45.26% |
| META251219C00425000 | 2023-08-29 2:16PM EDT | 425.00 | 44.66 | 44.35 | 45.90 | 0.00 | - | 6 | 139 | 44.45% |
| META251219C00430000 | 2023-09-26 12:49PM EDT | 430.00 | 42.43 | 44.90 | 46.00 | 0.00 | - | 1 | 1,630 | 45.07% |
| META251219C00435000 | 2023-09-28 10:12AM EDT | 435.00 | 42.67 | 43.80 | 44.85 | 0.00 | - | 1 | 123 | 44.97% |
| META251219C00440000 | 2023-09-27 10:11AM EDT | 440.00 | 40.00 | 42.65 | 43.75 | 0.00 | - | 3 | 233 | 44.89% |
| META251219C00445000 | 2023-09-15 3:35PM EDT | 445.00 | 40.10 | 41.60 | 42.65 | 0.00 | - | 10 | 15 | 44.80% |
| META251219C00450000 | 2023-09-21 10:25AM EDT | 450.00 | 36.27 | 40.50 | 41.60 | 0.00 | - | 1 | 152 | 44.72% |
| META251219C00455000 | 2023-09-26 2:19PM EDT | 455.00 | 37.15 | 39.50 | 40.55 | 0.00 | - | 40 | 49 | 44.63% |
| META251219C00460000 | 2023-09-27 2:28PM EDT | 460.00 | 34.50 | 38.50 | 39.55 | 0.00 | - | 3 | 50 | 44.55% |
| META251219C00465000 | 2023-08-21 1:19PM EDT | 465.00 | 35.55 | 34.75 | 36.20 | 0.00 | - | 1 | 3 | 43.10% |
| META251219C00470000 | 2023-09-07 2:03PM EDT | 470.00 | 36.05 | 36.60 | 37.65 | 0.00 | - | 4 | 17 | 44.42% |
| META251219C00475000 | 2023-10-02 10:16AM EDT | 475.00 | 35.45 | 35.70 | 36.70 | 0.00 | - | 2 | 6 | 44.34% |
| META251219C00480000 | 2023-10-03 1:58PM EDT | 480.00 | 33.60 | 34.80 | 35.85 | 0.00 | - | 4 | 81 | 44.30% |
| META251219C00485000 | 2023-08-21 12:28PM EDT | 485.00 | 32.30 | 32.85 | 34.20 | 0.00 | - | - | 10 | 43.78% |
| META251219C00490000 | 2023-09-27 2:07PM EDT | 490.00 | 28.27 | 33.10 | 34.10 | 0.00 | - | 5 | 79 | 44.16% |
| META251219C00495000 | 2023-09-15 1:26PM EDT | 495.00 | 31.25 | 32.25 | 33.30 | 0.00 | - | 5 | 13 | 44.12% |
| META251219C00500000 | 2023-10-04 11:26AM EDT | 500.00 | 31.30 | 31.45 | 32.50 | +0.80 | +2.62% | 2 | 2,598 | 44.06% |
| META251219C00505000 | 2023-09-12 10:37AM EDT | 505.00 | 30.90 | 30.70 | 31.70 | 0.00 | - | 2 | 2 | 44.00% |
| META251219C00510000 | 2023-08-18 2:54PM EDT | 510.00 | 26.17 | 27.75 | 29.15 | 0.00 | - | 10 | 22 | 42.84% |
| META251219C00515000 | 2023-07-19 2:38PM EDT | 515.00 | 36.35 | 24.10 | 27.90 | 0.00 | - | 2 | 1 | 42.47% |
| META251219C00520000 | 2023-09-14 9:53AM EDT | 520.00 | 28.85 | 28.55 | 29.50 | 0.00 | - | 10 | 140 | 43.86% |
| META251219C00525000 | 2023-09-11 11:33AM EDT | 525.00 | 27.90 | 27.85 | 28.80 | 0.00 | - | 1 | 24 | 43.82% |
| META251219C00530000 | 2023-09-21 11:06AM EDT | 530.00 | 24.45 | 27.20 | 28.15 | 0.00 | - | 244 | 171 | 43.79% |
| META251219C00535000 | 2023-09-14 1:37PM EDT | 535.00 | 28.25 | 26.50 | 27.40 | 0.00 | - | 5 | 178 | 43.69% |
| META251219C00540000 | 2023-07-27 11:46AM EDT | 540.00 | 32.42 | 21.60 | 24.30 | 0.00 | - | 25 | 36 | 42.06% |
| META251219C00545000 | 2023-07-27 11:46AM EDT | 545.00 | 31.62 | 20.90 | 23.80 | 0.00 | - | 25 | 30 | 42.09% |
| META251219C00550000 | 2023-10-02 3:46PM EDT | 550.00 | 24.65 | 24.65 | 25.60 | 0.00 | - | 11 | 170 | 43.63% |
| META251219C00555000 | 2023-08-18 2:07PM EDT | 555.00 | 21.00 | 22.20 | 23.60 | 0.00 | - | 1 | 27 | 42.66% |
| META251219C00560000 | 2023-09-27 2:08PM EDT | 560.00 | 20.00 | 23.50 | 24.45 | 0.00 | - | 1 | 163 | 43.58% |
| META251219C00570000 | 2023-08-01 12:17PM EDT | 570.00 | 29.53 | 20.30 | 22.45 | 0.00 | - | 1 | 8 | 42.91% |
| META251219C00580000 | 2023-09-06 11:28AM EDT | 580.00 | 20.30 | 21.40 | 22.25 | 0.00 | - | 8 | 26 | 43.43% |
| META251219C00590000 | 2023-09-27 2:06PM EDT | 590.00 | 17.80 | 20.45 | 21.25 | 0.00 | - | 2 | 276 | 43.37% |
| META251219C00600000 | 2023-10-04 12:54PM EDT | 600.00 | 19.68 | 19.55 | 20.40 | +0.93 | +4.96% | 2 | 93,459 | 43.39% |
| META251219C00610000 | 2023-09-27 3:51PM EDT | 610.00 | 17.22 | 18.65 | 19.50 | 0.00 | - | 1 | 1,005 | 43.35% |
| META251219C00620000 | 2023-09-27 2:11PM EDT | 620.00 | 14.90 | 17.85 | 18.40 | 0.00 | - | 1 | 135 | 43.12% |
| META251219C00630000 | 2023-09-26 10:23AM EDT | 630.00 | 15.45 | 17.05 | 17.85 | 0.00 | - | 1 | 34 | 43.28% |
| META251219C00640000 | 2023-09-26 3:06PM EDT | 640.00 | 15.10 | 16.30 | 17.10 | 0.00 | - | 1 | 61 | 43.25% |
| META251219C00650000 | 2023-10-04 11:36AM EDT | 650.00 | 15.60 | 15.60 | 16.35 | +1.00 | +6.85% | 2 | 575 | 43.21% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2023-10-03 12:48PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 304 | 93.75% |
| META251219P00010000 | 2023-09-11 11:45AM EDT | 10.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 156.42% |
| META251219P00015000 | 2023-08-25 10:15AM EDT | 15.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 5 | 5 | 81.45% |
| META251219P00020000 | 2023-07-17 11:41AM EDT | 20.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | - | 1 | 73.05% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 71.19% |
| META251219P00030000 | 2023-04-27 9:39AM EDT | 30.00 | 0.45 | 0.00 | 0.67 | 0.00 | - | 1 | 22 | 68.31% |
| META251219P00035000 | 2023-07-31 12:23PM EDT | 35.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | 2 | 2 | 64.33% |
| META251219P00040000 | 2023-09-07 3:55PM EDT | 40.00 | 0.48 | 0.26 | 0.62 | 0.00 | - | 1 | 5 | 61.82% |
| META251219P00045000 | 2023-09-07 2:30PM EDT | 45.00 | 0.47 | 0.39 | 0.74 | 0.00 | - | 4 | 36 | 60.28% |
| META251219P00050000 | 2023-09-28 3:55PM EDT | 50.00 | 0.85 | 0.70 | 0.89 | 0.00 | - | 5 | 93 | 59.94% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.69 | 1.04 | 0.00 | - | 35 | 73 | 57.53% |
| META251219P00060000 | 2023-09-26 1:39PM EDT | 60.00 | 1.03 | 0.86 | 1.22 | 0.00 | - | 1 | 13 | 56.30% |
| META251219P00065000 | 2023-09-26 1:39PM EDT | 65.00 | 1.22 | 1.05 | 1.41 | 0.00 | - | 48 | 45 | 55.10% |
| META251219P00070000 | 2023-10-03 9:32AM EDT | 70.00 | 1.42 | 1.26 | 1.62 | 0.00 | - | 1 | 24 | 54.00% |
| META251219P00075000 | 2023-09-26 1:43PM EDT | 75.00 | 1.67 | 1.49 | 1.85 | 0.00 | - | 1 | 12 | 52.97% |
| META251219P00080000 | 2023-10-03 11:38AM EDT | 80.00 | 1.86 | 1.73 | 2.00 | 0.00 | - | 4 | 98 | 51.69% |
| META251219P00085000 | 2023-09-28 11:34AM EDT | 85.00 | 2.20 | 2.00 | 2.39 | 0.00 | - | 1 | 51 | 51.06% |
| META251219P00090000 | 2023-10-04 11:09AM EDT | 90.00 | 2.46 | 2.28 | 2.68 | +0.07 | +2.93% | 2 | 181 | 50.13% |
| META251219P00095000 | 2023-09-21 11:58AM EDT | 95.00 | 2.71 | 2.60 | 3.00 | 0.00 | - | 66 | 164 | 50.04% |
| META251219P00100000 | 2023-10-02 11:38AM EDT | 100.00 | 2.90 | 2.93 | 3.35 | 0.00 | - | 1 | 226 | 49.19% |
| META251219P00105000 | 2023-10-03 11:36AM EDT | 105.00 | 3.55 | 3.30 | 3.75 | 0.00 | - | 1 | 87 | 48.45% |
| META251219P00110000 | 2023-09-29 11:42AM EDT | 110.00 | 3.70 | 3.70 | 4.10 | 0.00 | - | 21 | 154 | 47.52% |
| META251219P00115000 | 2023-08-28 2:24PM EDT | 115.00 | 5.05 | 4.25 | 4.95 | 0.00 | - | 1 | 20 | 47.84% |
| META251219P00120000 | 2023-09-27 1:48PM EDT | 120.00 | 5.00 | 4.55 | 5.00 | 0.00 | - | 1 | 108 | 46.11% |
| META251219P00125000 | 2023-09-19 1:46PM EDT | 125.00 | 5.00 | 5.05 | 5.50 | 0.00 | - | 1 | 163 | 45.45% |
| META251219P00130000 | 2023-09-29 3:23PM EDT | 130.00 | 6.05 | 5.60 | 6.05 | 0.00 | - | 1 | 117 | 44.85% |
| META251219P00135000 | 2023-10-03 11:07AM EDT | 135.00 | 6.50 | 6.15 | 6.65 | 0.00 | - | 1 | 27 | 44.30% |
| META251219P00140000 | 2023-09-19 2:51PM EDT | 140.00 | 6.75 | 6.90 | 7.30 | 0.00 | - | 1 | 201 | 43.78% |
| META251219P00145000 | 2023-09-22 2:23PM EDT | 145.00 | 7.68 | 7.45 | 7.95 | 0.00 | - | 1 | 49 | 43.22% |
| META251219P00150000 | 2023-10-03 12:46PM EDT | 150.00 | 8.65 | 8.10 | 8.65 | 0.00 | - | 10 | 202 | 42.69% |
| META251219P00155000 | 2023-09-21 9:59AM EDT | 155.00 | 9.60 | 9.00 | 9.50 | 0.00 | - | 1 | 908 | 42.35% |
| META251219P00160000 | 2023-09-27 3:01PM EDT | 160.00 | 10.55 | 9.65 | 10.30 | 0.00 | - | 2 | 551 | 41.87% |
| META251219P00165000 | 2023-10-03 10:03AM EDT | 165.00 | 10.75 | 10.55 | 11.05 | 0.00 | - | 2 | 119 | 41.28% |
| META251219P00170000 | 2023-10-03 3:10PM EDT | 170.00 | 12.00 | 11.40 | 11.95 | 0.00 | - | 6 | 227 | 40.85% |
| META251219P00175000 | 2023-09-29 2:04PM EDT | 175.00 | 12.60 | 12.40 | 12.95 | 0.00 | - | 1 | 177 | 40.49% |
| META251219P00180000 | 2023-10-04 1:30PM EDT | 180.00 | 13.82 | 13.30 | 13.90 | +0.72 | +5.50% | 3 | 633 | 40.02% |
| META251219P00185000 | 2023-09-22 10:08AM EDT | 185.00 | 14.20 | 14.40 | 14.95 | 0.00 | - | 10 | 7,924 | 39.62% |
| META251219P00190000 | 2023-10-04 12:49PM EDT | 190.00 | 15.95 | 15.40 | 16.25 | -0.15 | -0.93% | 16 | 3,224 | 39.44% |
| META251219P00195000 | 2023-10-03 3:25PM EDT | 195.00 | 17.50 | 16.60 | 17.25 | 0.00 | - | 10 | 899 | 38.91% |
| META251219P00200000 | 2023-10-04 2:42PM EDT | 200.00 | 18.40 | 17.70 | 18.65 | +0.20 | +1.10% | 3 | 686 | 38.72% |
| META251219P00205000 | 2023-09-28 10:04AM EDT | 205.00 | 20.00 | 18.95 | 19.95 | 0.00 | - | 5 | 531 | 38.38% |
| META251219P00210000 | 2023-10-02 3:58PM EDT | 210.00 | 20.35 | 20.25 | 21.30 | 0.00 | - | 50 | 8,183 | 38.05% |
| META251219P00215000 | 2023-09-27 11:02AM EDT | 215.00 | 22.55 | 21.60 | 22.70 | 0.00 | - | 2 | 611 | 37.72% |
| META251219P00220000 | 2023-10-04 1:30PM EDT | 220.00 | 23.72 | 23.15 | 24.15 | +0.72 | +3.13% | 2 | 279 | 37.39% |
| META251219P00225000 | 2023-09-22 11:07AM EDT | 225.00 | 24.45 | 24.60 | 25.30 | 0.00 | - | 20 | 375 | 36.79% |
| META251219P00230000 | 2023-10-02 1:41PM EDT | 230.00 | 26.35 | 26.15 | 27.15 | 0.00 | - | 2 | 430 | 36.69% |
| META251219P00235000 | 2023-09-29 10:24AM EDT | 235.00 | 27.68 | 27.55 | 28.60 | 0.00 | - | 1 | 205 | 36.26% |
| META251219P00240000 | 2023-09-14 2:17PM EDT | 240.00 | 28.10 | 29.20 | 30.55 | 0.00 | - | 17 | 549 | 36.14% |
| META251219P00245000 | 2023-10-04 11:38AM EDT | 245.00 | 31.55 | 30.95 | 32.30 | -0.40 | -1.25% | 10 | 125 | 35.85% |
| META251219P00250000 | 2023-10-03 3:15PM EDT | 250.00 | 34.45 | 32.65 | 33.95 | 0.00 | - | 8 | 2,377 | 35.44% |
| META251219P00260000 | 2023-10-03 11:30AM EDT | 260.00 | 38.30 | 36.35 | 37.50 | 0.00 | - | 2 | 1,889 | 34.71% |
| META251219P00270000 | 2023-10-04 3:59PM EDT | 270.00 | 40.95 | 40.25 | 41.50 | -1.27 | -3.01% | 621 | 2,096 | 34.13% |
| META251219P00280000 | 2023-09-25 3:26PM EDT | 280.00 | 45.85 | 44.40 | 46.30 | 0.00 | - | 3 | 315 | 33.90% |
| META251219P00290000 | 2023-09-26 10:52AM EDT | 290.00 | 50.80 | 49.05 | 50.80 | 0.00 | - | 2 | 237 | 33.35% |
| META251219P00300000 | 2023-10-04 3:28PM EDT | 300.00 | 54.33 | 53.40 | 55.50 | -0.67 | -1.22% | 3 | 547 | 32.77% |
| META251219P00310000 | 2023-09-29 12:50PM EDT | 310.00 | 59.10 | 58.30 | 60.05 | 0.00 | - | 6 | 64 | 31.99% |
| META251219P00320000 | 2023-09-26 2:19PM EDT | 320.00 | 67.31 | 63.40 | 65.85 | 0.00 | - | 42 | 673 | 31.77% |
| META251219P00330000 | 2023-10-03 3:38PM EDT | 330.00 | 72.11 | 69.30 | 70.85 | 0.00 | - | 1 | 76 | 30.99% |
| META251219P00340000 | 2023-09-05 12:54PM EDT | 340.00 | 77.75 | 74.65 | 76.90 | 0.00 | - | 1 | 17 | 30.65% |
| META251219P00350000 | 2023-09-21 9:58AM EDT | 350.00 | 86.00 | 80.40 | 83.30 | 0.00 | - | 4 | 116 | 30.38% |
| META251219P00360000 | 2023-09-29 12:51PM EDT | 360.00 | 87.80 | 86.85 | 89.15 | 0.00 | - | 2 | 34 | 29.67% |
| META251219P00370000 | 2023-09-27 10:00AM EDT | 370.00 | 96.20 | 92.80 | 95.00 | 0.00 | - | 1 | 14 | 28.84% |
| META251219P00380000 | 2023-09-20 11:40AM EDT | 380.00 | 100.68 | 99.45 | 102.25 | 0.00 | - | 2 | 16 | 28.66% |
| META251219P00390000 | 2023-08-21 12:18PM EDT | 390.00 | 120.19 | 105.40 | 107.80 | 0.00 | - | 4 | 32 | 27.36% |
| META251219P00400000 | 2023-10-04 10:33AM EDT | 400.00 | 117.20 | 113.90 | 116.50 | +3.35 | +2.94% | 2 | 74 | 27.81% |
| META251219P00405000 | 2023-07-28 10:14AM EDT | 405.00 | 111.95 | 130.15 | 133.70 | 0.00 | - | 1 | 1 | 35.58% |
| META251219P00410000 | 2023-08-18 1:25PM EDT | 410.00 | 142.00 | 122.90 | 126.30 | 0.00 | - | 1 | 5 | 28.85% |
| META251219P00420000 | 2023-09-28 1:52PM EDT | 420.00 | 129.43 | 128.35 | 132.00 | 0.00 | - | 1 | 254 | 27.22% |
| META251219P00425000 | 2023-09-22 11:50AM EDT | 425.00 | 134.95 | 132.10 | 135.30 | 0.00 | - | 2 | 607 | 26.61% |
| META251219P00430000 | 2023-08-04 12:44PM EDT | 430.00 | 131.58 | 141.40 | 144.40 | 0.00 | - | 4 | 2 | 29.82% |
| META251219P00440000 | 2023-06-07 12:26PM EDT | 440.00 | 174.50 | 154.85 | 158.45 | 0.00 | - | 1 | 1 | 33.39% |
| META251219P00445000 | 2023-08-28 2:23PM EDT | 445.00 | 162.28 | 152.65 | 156.45 | 0.00 | - | - | 1 | 29.36% |
| META251219P00450000 | 2023-09-19 10:35AM EDT | 450.00 | 154.45 | 152.25 | 155.95 | 0.00 | - | 2 | 23 | 25.88% |
| META251219P00455000 | 2023-06-22 1:02PM EDT | 455.00 | 178.09 | 166.95 | 170.35 | 0.00 | - | - | 20 | 32.89% |
| META251219P00465000 | 2023-09-21 11:06AM EDT | 465.00 | 172.51 | 164.90 | 168.50 | 0.00 | - | 2 | 1 | 25.18% |
| META251219P00470000 | 2023-06-22 11:22AM EDT | 470.00 | 190.77 | 179.60 | 183.35 | 0.00 | - | - | 26 | 32.94% |
| META251219P00475000 | 2023-06-22 11:22AM EDT | 475.00 | 195.38 | 184.05 | 187.80 | 0.00 | - | - | 53 | 33.00% |
| META251219P00480000 | 2023-08-03 1:17PM EDT | 480.00 | 172.20 | 184.05 | 187.85 | 0.00 | - | 2 | 57 | 29.88% |
| META251219P00485000 | 2023-06-22 10:57AM EDT | 485.00 | 205.73 | 193.15 | 196.85 | 0.00 | - | - | 59 | 33.19% |
| META251219P00490000 | 2023-09-19 10:34AM EDT | 490.00 | 189.31 | 186.80 | 190.00 | 0.00 | - | 2 | 61 | 23.75% |
| META251219P00495000 | 2023-06-22 10:57AM EDT | 495.00 | 215.40 | 202.30 | 206.00 | 0.00 | - | - | 31 | 33.41% |
| META251219P00500000 | 2023-09-15 1:29PM EDT | 500.00 | 199.70 | 195.80 | 199.00 | 0.00 | - | 2 | 17 | 23.30% |
| META251219P00505000 | 2023-06-22 10:57AM EDT | 505.00 | 225.45 | 211.45 | 215.15 | 0.00 | - | - | 0 | 33.57% |
| META251219P00510000 | 2023-09-14 11:24AM EDT | 510.00 | 200.35 | 205.00 | 208.50 | 0.00 | - | 2 | 0 | 23.33% |
| META251219P00515000 | 2023-06-22 10:57AM EDT | 515.00 | 235.05 | 220.70 | 224.40 | 0.00 | - | - | 0 | 33.77% |
| META251219P00520000 | 2023-06-22 10:57AM EDT | 520.00 | 240.02 | 225.25 | 229.15 | 0.00 | - | 82 | 0 | 33.95% |
| META251219P00525000 | 2023-06-22 10:58AM EDT | 525.00 | 242.73 | 230.05 | 233.90 | 0.00 | - | - | 0 | 34.12% |
| META251219P00530000 | 2023-08-03 3:27PM EDT | 530.00 | 217.50 | 231.45 | 235.35 | 0.00 | - | 1 | 0 | 31.61% |
| META251219P00535000 | 2023-06-22 10:58AM EDT | 535.00 | 255.01 | 239.65 | 243.55 | 0.00 | - | - | 0 | 34.56% |
| META251219P00540000 | 2023-09-21 11:06AM EDT | 540.00 | 243.82 | 233.25 | 237.00 | 0.00 | - | 2 | 0 | 22.93% |
| META251219P00545000 | 2023-06-22 10:57AM EDT | 545.00 | 265.23 | 249.40 | 253.25 | 0.00 | - | - | 0 | 35.01% |
| META251219P00550000 | 2023-06-22 10:57AM EDT | 550.00 | 270.22 | 254.25 | 258.15 | 0.00 | - | - | 0 | 35.27% |
| META251219P00555000 | 2023-06-22 10:58AM EDT | 555.00 | 274.98 | 259.15 | 263.05 | 0.00 | - | - | 0 | 35.52% |
| META251219P00560000 | 2023-08-25 12:51PM EDT | 560.00 | 280.60 | 258.70 | 262.60 | 0.00 | - | 2 | 0 | 31.02% |
| META251219P00610000 | 2023-08-02 2:15PM EDT | 610.00 | 295.10 | 311.25 | 315.20 | 0.00 | - | - | 0 | 36.42% |
| META251219P00650000 | 2023-08-14 9:45AM EDT | 650.00 | 349.55 | 344.10 | 349.00 | 0.00 | - | - | 0 | 31.63% |
© 2023 Yahoo. All rights reserved.
