Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,294.90 +22.18 (+0.68%) Nikkei
38,401.29 +849.13 (+2.26%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,748.40 +273.01 (+0.41%) CMC Crypto 200
1,435.07 +20.31 (+1.44%)
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 | 2024-02-20 3:52PM EDT | 5.00 | 465.20 | 500.50 | 504.45 | 0.00 | - | 3,500 | 0 | 0.00% |
| META251219C00010000 | 2023-10-19 1:10PM EDT | 10.00 | 310.63 | 324.55 | 328.50 | 0.00 | - | 13 | 12 | 0.00% |
| META251219C00015000 | 2023-05-18 10:57AM EDT | 15.00 | 229.50 | 266.50 | 271.00 | 0.00 | - | 2 | 2 | 0.00% |
| META251219C00020000 | 2023-10-19 4:21PM EDT | 20.00 | 300.06 | 315.60 | 319.50 | 0.00 | - | 1 | 2 | 0.00% |
| META251219C00025000 | 2023-09-12 1:33PM EDT | 25.00 | 281.70 | 300.50 | 304.00 | 0.00 | - | 3 | 5 | 0.00% |
| META251219C00030000 | 2023-11-29 1:01PM EDT | 30.00 | 306.50 | 324.40 | 328.20 | 0.00 | - | 1 | 3 | 0.00% |
| META251219C00035000 | 2023-09-12 10:44AM EDT | 35.00 | 273.67 | 295.00 | 298.65 | 0.00 | - | 2 | 4 | 0.00% |
| META251219C00050000 | 2024-02-02 12:34PM EDT | 50.00 | 427.86 | 451.50 | 456.50 | 0.00 | - | 2 | 37 | 129.21% |
| META251219C00055000 | 2023-04-27 10:11AM EDT | 55.00 | 191.38 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| META251219C00060000 | 2023-11-14 2:11PM EDT | 60.00 | 283.75 | 277.30 | 280.05 | 0.00 | - | 4 | 40 | 0.00% |
| META251219C00065000 | 2023-12-18 3:55PM EDT | 65.00 | 287.85 | 315.90 | 319.10 | 0.00 | - | - | 4 | 0.00% |
| META251219C00070000 | 2024-02-05 11:01AM EDT | 70.00 | 393.00 | 429.55 | 433.45 | 0.00 | - | 4 | 8 | 98.43% |
| META251219C00075000 | 2023-12-28 12:34PM EDT | 75.00 | 291.60 | 324.75 | 327.25 | 0.00 | - | 4 | 10 | 0.00% |
| META251219C00080000 | 2024-03-07 1:03PM EDT | 80.00 | 438.00 | 448.00 | 453.00 | 0.00 | - | 4 | 16 | 168.81% |
| META251219C00085000 | 2023-06-15 11:58AM EDT | 85.00 | 205.66 | 233.50 | 237.35 | 0.00 | - | 2 | 1 | 0.00% |
| META251219C00090000 | 2023-09-15 3:32PM EDT | 90.00 | 222.96 | 235.05 | 238.95 | 0.00 | - | 1 | 44 | 0.00% |
| META251219C00095000 | 2023-11-20 3:01PM EDT | 95.00 | 256.14 | 262.60 | 266.30 | 0.00 | - | 1 | 9 | 0.00% |
| META251219C00100000 | 2024-04-01 2:03PM EDT | 100.00 | 396.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00105000 | 2024-02-07 4:56PM EDT | 105.00 | 369.29 | 405.50 | 409.45 | 0.00 | - | 4 | 19 | 104.66% |
| META251219C00110000 | 2024-01-17 12:33PM EDT | 110.00 | 266.90 | 367.50 | 372.50 | 0.00 | - | 5 | 17 | 0.00% |
| META251219C00115000 | 2024-01-12 4:58PM EDT | 115.00 | 270.30 | 358.30 | 362.00 | 0.00 | - | 10 | 230 | 0.00% |
| META251219C00120000 | 2024-02-02 11:55AM EDT | 120.00 | 365.00 | 388.50 | 393.50 | 0.00 | - | 1 | 23 | 92.81% |
| META251219C00125000 | 2024-02-02 12:23PM EDT | 125.00 | 358.02 | 384.00 | 389.00 | 0.00 | - | 1 | 145 | 91.13% |
| META251219C00130000 | 2024-02-16 1:20PM EDT | 130.00 | 352.78 | 361.60 | 365.35 | 0.00 | - | 1 | 153 | 0.00% |
| META251219C00135000 | 2024-04-23 10:10AM EDT | 135.00 | 367.65 | 0.00 | 0.00 | +17.97 | +5.14% | 1 | 0 | 0.00% |
| META251219C00140000 | 2024-04-16 1:49PM EDT | 140.00 | 370.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00145000 | 2024-04-10 3:36PM EDT | 145.00 | 382.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 150.00 | 346.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00155000 | 2024-04-16 2:05PM EDT | 155.00 | 358.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 331.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00165000 | 2024-04-22 9:53AM EDT | 165.00 | 334.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00170000 | 2024-04-19 12:02PM EDT | 170.00 | 329.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| META251219C00175000 | 2024-04-23 1:38PM EDT | 175.00 | 334.40 | 0.00 | 0.00 | -6.16 | -1.81% | 1 | 0 | 0.00% |
| META251219C00180000 | 2024-04-22 2:57PM EDT | 180.00 | 321.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00185000 | 2024-03-14 3:47PM EDT | 185.00 | 321.90 | 339.50 | 344.50 | 0.00 | - | 1 | 76 | 85.63% |
| META251219C00190000 | 2024-03-26 3:16PM EDT | 190.00 | 329.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00195000 | 2024-04-19 3:13PM EDT | 195.00 | 304.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00200000 | 2024-04-15 3:03PM EDT | 200.00 | 317.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00205000 | 2024-04-08 10:39AM EDT | 205.00 | 339.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00210000 | 2024-04-19 3:40PM EDT | 210.00 | 286.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00215000 | 2024-04-19 10:47AM EDT | 215.00 | 295.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META251219C00220000 | 2024-04-08 11:00AM EDT | 220.00 | 327.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00225000 | 2024-04-12 10:20AM EDT | 225.00 | 313.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00230000 | 2024-04-19 12:39PM EDT | 230.00 | 272.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00235000 | 2024-02-06 1:06PM EDT | 235.00 | 246.55 | 298.65 | 302.45 | 0.00 | - | 1 | 315 | 75.56% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 240.00 | 303.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00245000 | 2024-04-22 3:04PM EDT | 245.00 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00250000 | 2024-04-23 12:49PM EDT | 250.00 | 270.64 | 0.00 | 0.00 | +20.21 | +8.07% | 2 | 0 | 0.00% |
| META251219C00260000 | 2024-04-23 12:49PM EDT | 260.00 | 262.67 | 0.00 | 0.00 | +3.87 | +1.50% | 2 | 0 | 0.00% |
| META251219C00270000 | 2024-04-17 12:37PM EDT | 270.00 | 249.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00280000 | 2024-04-19 3:33PM EDT | 280.00 | 233.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META251219C00290000 | 2024-04-23 2:38PM EDT | 290.00 | 242.47 | 0.00 | 0.00 | +1.65 | +0.69% | 1 | 0 | 0.00% |
| META251219C00300000 | 2024-04-23 10:01AM EDT | 300.00 | 229.27 | 0.00 | 0.00 | +9.55 | +4.35% | 4 | 0 | 0.00% |
| META251219C00310000 | 2024-04-23 2:59PM EDT | 310.00 | 226.48 | 0.00 | 0.00 | +14.62 | +6.90% | 3 | 0 | 0.00% |
| META251219C00320000 | 2024-04-22 1:01PM EDT | 320.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00330000 | 2024-04-22 9:36AM EDT | 330.00 | 206.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00340000 | 2024-04-22 10:29AM EDT | 340.00 | 186.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00350000 | 2024-04-22 12:07PM EDT | 350.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00360000 | 2024-04-22 11:31AM EDT | 360.00 | 176.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00370000 | 2024-04-22 10:19AM EDT | 370.00 | 172.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00380000 | 2024-04-19 1:56PM EDT | 380.00 | 170.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00390000 | 2024-04-11 2:03PM EDT | 390.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00395000 | 2024-03-26 3:57PM EDT | 395.00 | 167.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00400000 | 2024-04-22 12:21PM EDT | 400.00 | 153.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META251219C00405000 | 2024-04-05 1:14PM EDT | 405.00 | 186.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 410.00 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 60.44% |
| META251219C00415000 | 2024-04-16 12:29PM EDT | 415.00 | 160.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00420000 | 2024-04-01 3:16PM EDT | 420.00 | 148.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00425000 | 2024-04-23 2:11PM EDT | 425.00 | 149.65 | 0.00 | 0.00 | -5.55 | -3.58% | 1 | 0 | 0.00% |
| META251219C00430000 | 2024-04-15 10:47AM EDT | 430.00 | 159.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META251219C00435000 | 2024-03-12 10:32AM EDT | 435.00 | 147.63 | 162.10 | 163.60 | 0.00 | - | 1 | 131 | 55.61% |
| META251219C00440000 | 2024-04-22 10:09AM EDT | 440.00 | 131.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00445000 | 2024-04-23 11:43AM EDT | 445.00 | 136.95 | 0.00 | 0.00 | -19.86 | -12.67% | 30 | 0 | 0.00% |
| META251219C00450000 | 2024-04-23 3:32PM EDT | 450.00 | 137.34 | 0.00 | 0.00 | +12.68 | +10.17% | 6 | 0 | 0.00% |
| META251219C00455000 | 2024-04-17 10:36AM EDT | 455.00 | 133.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00460000 | 2024-04-19 10:24AM EDT | 460.00 | 126.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00465000 | 2024-04-17 1:55PM EDT | 465.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00470000 | 2024-04-22 10:14AM EDT | 470.00 | 117.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00475000 | 2024-04-22 11:25AM EDT | 475.00 | 111.14 | 121.70 | 125.40 | 0.00 | - | 5 | 1,096 | 46.61% |
| META251219C00480000 | 2024-04-22 10:14AM EDT | 480.00 | 112.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00485000 | 2024-04-22 11:25AM EDT | 485.00 | 106.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00490000 | 2024-04-23 11:39AM EDT | 490.00 | 114.97 | 0.00 | 0.00 | +6.47 | +5.96% | 1 | 0 | 0.00% |
| META251219C00495000 | 2024-04-22 12:26PM EDT | 495.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00500000 | 2024-04-23 3:51PM EDT | 500.00 | 112.35 | 0.00 | 0.00 | +11.55 | +11.46% | 19 | 0 | 0.20% |
| META251219C00505000 | 2024-04-23 10:22AM EDT | 505.00 | 108.54 | 0.00 | 0.00 | +5.15 | +4.98% | 2 | 0 | 0.39% |
| META251219C00510000 | 2024-04-19 3:35PM EDT | 510.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| META251219C00515000 | 2024-04-18 11:26AM EDT | 515.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META251219C00520000 | 2024-04-23 1:53PM EDT | 520.00 | 103.15 | 0.00 | 0.00 | +4.15 | +4.19% | 6 | 0 | 0.78% |
| META251219C00525000 | 2024-04-16 9:55AM EDT | 525.00 | 104.50 | 99.90 | 101.95 | 0.00 | - | 1 | 51 | 44.78% |
| META251219C00530000 | 2024-04-19 3:50PM EDT | 530.00 | 88.48 | 97.70 | 99.75 | 0.00 | - | 2 | 200 | 44.60% |
| META251219C00535000 | 2024-04-19 10:32AM EDT | 535.00 | 92.55 | 95.80 | 97.75 | 0.00 | - | 1 | 196 | 44.48% |
| META251219C00540000 | 2024-04-19 3:50PM EDT | 540.00 | 84.78 | 93.80 | 95.70 | 0.00 | - | 2 | 85 | 44.33% |
| META251219C00545000 | 2024-04-19 10:32AM EDT | 545.00 | 88.71 | 91.85 | 94.85 | 0.00 | - | 1 | 95 | 44.65% |
| META251219C00550000 | 2024-04-23 10:14AM EDT | 550.00 | 89.39 | 89.90 | 92.90 | -5.31 | -5.61% | 1 | 313 | 44.51% |
| META251219C00555000 | 2024-04-17 12:54PM EDT | 555.00 | 84.91 | 88.05 | 91.00 | 0.00 | - | 1 | 140 | 44.39% |
| META251219C00560000 | 2024-04-19 11:42AM EDT | 560.00 | 82.21 | 86.20 | 89.10 | 0.00 | - | 1 | 147 | 44.26% |
| META251219C00570000 | 2024-04-18 3:57PM EDT | 570.00 | 87.29 | 82.55 | 85.50 | 0.00 | - | 2 | 52 | 44.04% |
| META251219C00580000 | 2024-04-22 11:03AM EDT | 580.00 | 70.10 | 79.10 | 81.00 | 0.00 | - | 2 | 209 | 43.42% |
| META251219C00590000 | 2024-04-18 3:57PM EDT | 590.00 | 80.19 | 75.75 | 78.60 | 0.00 | - | 3 | 428 | 43.59% |
| META251219C00600000 | 2024-04-23 1:51PM EDT | 600.00 | 72.81 | 72.50 | 74.30 | +3.96 | +5.75% | 22 | 17,377 | 42.97% |
| META251219C00610000 | 2024-04-19 1:05PM EDT | 610.00 | 68.95 | 69.45 | 72.25 | +4.30 | +6.65% | 4 | 1,396 | 43.20% |
| META251219C00620000 | 2024-04-22 3:02PM EDT | 620.00 | 62.96 | 66.45 | 69.25 | 0.00 | - | 21 | 115 | 43.02% |
| META251219C00630000 | 2024-04-19 2:07PM EDT | 630.00 | 59.20 | 63.60 | 66.35 | 0.00 | - | 2 | 63 | 42.83% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 640.00 | 56.15 | 60.95 | 62.60 | 0.00 | - | 1 | 63 | 42.27% |
| META251219C00650000 | 2024-04-23 1:57PM EDT | 650.00 | 58.78 | 58.20 | 59.95 | +3.57 | +6.47% | 25 | 579 | 42.11% |
| META251219C00660000 | 2024-04-08 1:54PM EDT | 660.00 | 68.28 | 55.65 | 57.30 | 0.00 | - | 6 | 23 | 41.92% |
| META251219C00670000 | 2024-03-06 3:19PM EDT | 670.00 | 54.93 | 66.90 | 68.30 | 0.00 | - | 2 | 115 | 47.20% |
| META251219C00680000 | 2024-04-22 11:00AM EDT | 680.00 | 44.65 | 50.90 | 52.50 | 0.00 | - | 1 | 22 | 41.62% |
| META251219C00690000 | 2024-04-22 11:01AM EDT | 690.00 | 42.50 | 48.70 | 50.25 | 0.00 | - | 1 | 56 | 41.49% |
| META251219C00700000 | 2024-04-23 12:57PM EDT | 700.00 | 46.10 | 46.55 | 48.10 | +5.34 | +13.10% | 5 | 1,516 | 41.36% |
| META251219C00710000 | 2024-04-23 3:32PM EDT | 710.00 | 45.50 | 44.50 | 46.10 | -2.65 | -5.50% | 5 | 32 | 41.26% |
| META251219C00720000 | 2024-04-19 12:19PM EDT | 720.00 | 39.40 | 42.55 | 45.10 | 0.00 | - | 1 | 46 | 41.56% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 730.00 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 43.20% |
| META251219C00740000 | 2024-04-18 10:03AM EDT | 740.00 | 42.05 | 38.90 | 41.40 | 0.00 | - | 15 | 23 | 41.35% |
| META251219C00750000 | 2024-04-17 12:00PM EDT | 750.00 | 36.20 | 37.10 | 38.45 | 0.00 | - | 12 | 41 | 40.71% |
| META251219C00760000 | 2024-04-15 1:18PM EDT | 760.00 | 38.70 | 34.80 | 37.00 | 0.00 | - | 3 | 11 | 40.70% |
| META251219C00770000 | 2024-02-12 12:54PM EDT | 770.00 | 27.75 | 37.10 | 37.95 | 0.00 | - | - | 5 | 41.78% |
| META251219C00780000 | 2024-02-12 12:54PM EDT | 780.00 | 26.50 | 35.65 | 36.45 | 0.00 | - | - | 12 | 41.71% |
| META251219C00790000 | 2024-02-12 12:54PM EDT | 790.00 | 25.30 | 34.20 | 34.95 | 0.00 | - | - | 15 | 41.62% |
| META251219C00800000 | 2024-04-23 12:37PM EDT | 800.00 | 30.02 | 29.75 | 31.00 | +2.17 | +7.79% | 2 | 122 | 40.32% |
| META251219C00810000 | 2024-02-12 12:54PM EDT | 810.00 | 23.20 | 31.50 | 32.05 | 0.00 | - | 20 | 30 | 41.41% |
| META251219C00820000 | 2024-04-11 1:27PM EDT | 820.00 | 34.27 | 27.20 | 28.50 | 0.00 | - | 3 | 96 | 40.22% |
| META251219C00830000 | 2024-04-16 3:01PM EDT | 830.00 | 27.60 | 26.05 | 27.25 | 0.00 | - | 40 | 52 | 40.13% |
| META251219C00840000 | 2024-04-16 3:18PM EDT | 840.00 | 26.35 | 24.95 | 26.15 | 0.00 | - | 70 | 162 | 40.09% |
| META251219C00850000 | 2024-02-23 3:39PM EDT | 850.00 | 22.10 | 27.25 | 28.40 | 0.00 | - | 75 | 25 | 41.78% |
| META251219C00860000 | 2024-03-13 3:05PM EDT | 860.00 | 25.65 | 26.25 | 27.35 | 0.00 | - | 40 | 50 | 41.75% |
| META251219C00870000 | 2024-04-15 12:31PM EDT | 870.00 | 24.25 | 21.90 | 23.05 | 0.00 | - | - | 12 | 39.94% |
| META251219C00880000 | 2024-04-23 12:53PM EDT | 880.00 | 21.10 | 20.95 | 22.10 | -5.40 | -20.38% | 3 | 86 | 39.90% |
| META251219C00900000 | 2024-04-22 12:54PM EDT | 900.00 | 17.73 | 19.25 | 20.35 | 0.00 | - | 2 | 103 | 39.83% |
| META251219C00910000 | 2024-03-07 1:30PM EDT | 910.00 | 24.30 | 24.65 | 25.75 | 0.00 | - | - | 1 | 43.35% |
| META251219C00920000 | 2024-03-07 11:42AM EDT | 920.00 | 22.15 | 23.70 | 24.75 | 0.00 | - | - | 1 | 43.26% |
| META251219C00930000 | 2024-02-21 3:47PM EDT | 930.00 | 12.75 | 19.70 | 20.50 | 0.00 | - | 1 | 1 | 41.27% |
| META251219C00940000 | 2024-03-07 1:37PM EDT | 940.00 | 21.76 | 21.90 | 22.70 | 0.00 | - | 1 | 3 | 43.00% |
| META251219C00950000 | 2024-04-22 11:04AM EDT | 950.00 | 13.95 | 15.60 | 16.60 | 0.00 | - | 1 | 158 | 39.69% |
| META251219C00960000 | 2024-04-16 3:34PM EDT | 960.00 | 15.90 | 15.00 | 16.00 | 0.00 | - | - | 1 | 39.70% |
| META251219C01000000 | 2024-04-19 3:33PM EDT | 1,000.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META251219C01010000 | 2024-04-18 9:42AM EDT | 1,010.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META251219C01030000 | 2024-04-12 1:01PM EDT | 1,030.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META251219P00005000 | 2024-04-08 9:39AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 110.94% |
| META251219P00010000 | 2024-03-01 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 11 | 112.89% |
| META251219P00015000 | 2024-03-11 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| META251219P00020000 | 2023-12-28 12:55PM EDT | 20.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 86.33% |
| META251219P00025000 | 2023-05-08 12:10PM EDT | 25.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 93.75% |
| META251219P00030000 | 2023-10-06 1:18PM EDT | 30.00 | 0.24 | 0.00 | 0.64 | 0.00 | - | 1 | 22 | 90.23% |
| META251219P00035000 | 2024-02-07 4:55PM EDT | 35.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 55 | 79.10% |
| META251219P00040000 | 2024-03-15 1:47PM EDT | 40.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 72.66% |
| META251219P00045000 | 2024-02-28 12:50PM EDT | 45.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | 1 | 40 | 71.09% |
| META251219P00050000 | 2024-03-22 1:04PM EDT | 50.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 69.24% |
| META251219P00055000 | 2023-09-11 1:01PM EDT | 55.00 | 0.89 | 0.55 | 1.06 | 0.00 | - | 35 | 73 | 78.76% |
| META251219P00060000 | 2024-04-01 3:16PM EDT | 60.00 | 0.33 | 0.10 | 0.67 | 0.00 | - | 1 | 247 | 68.46% |
| META251219P00065000 | 2024-02-20 3:51PM EDT | 65.00 | 0.40 | 0.17 | 0.54 | 0.00 | - | 2 | 42 | 65.14% |
| META251219P00070000 | 2024-02-20 11:08AM EDT | 70.00 | 0.46 | 0.24 | 0.60 | 0.00 | - | 37 | 227 | 64.06% |
| META251219P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.60 | 0.22 | 0.60 | 0.00 | - | 1 | 94 | 61.57% |
| META251219P00080000 | 2024-04-22 11:14AM EDT | 80.00 | 0.63 | 0.46 | 1.24 | 0.00 | - | 80 | 996 | 65.55% |
| META251219P00085000 | 2024-03-04 2:00PM EDT | 85.00 | 0.72 | 0.38 | 0.94 | 0.00 | - | 5 | 97 | 61.16% |
| META251219P00090000 | 2024-04-10 12:44PM EDT | 90.00 | 0.71 | 0.52 | 1.12 | 0.00 | - | 61 | 387 | 60.99% |
| META251219P00095000 | 2024-03-18 9:32AM EDT | 95.00 | 1.00 | 0.68 | 1.11 | 0.00 | - | 1 | 161 | 59.81% |
| META251219P00100000 | 2024-04-19 3:34PM EDT | 100.00 | 1.06 | 0.46 | 1.52 | 0.00 | - | 50 | 542 | 58.84% |
| META251219P00105000 | 2024-03-15 11:34AM EDT | 105.00 | 1.27 | 0.79 | 1.35 | 0.00 | - | 5 | 103 | 57.74% |
| META251219P00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.06 | 0.96 | 1.56 | 0.00 | - | 160 | 771 | 57.46% |
| META251219P00115000 | 2024-04-02 11:49AM EDT | 115.00 | 1.41 | 1.05 | 1.74 | 0.00 | - | 1 | 54 | 56.70% |
| META251219P00120000 | 2024-04-18 11:18AM EDT | 120.00 | 1.37 | 0.97 | 2.17 | 0.00 | - | 1 | 559 | 56.16% |
| META251219P00125000 | 2024-02-20 10:42AM EDT | 125.00 | 1.74 | 1.49 | 1.95 | 0.00 | - | 3 | 154 | 55.43% |
| META251219P00130000 | 2024-04-04 10:48AM EDT | 130.00 | 1.70 | 1.63 | 2.15 | 0.00 | - | 1 | 134 | 54.77% |
| META251219P00135000 | 2024-04-19 2:47PM EDT | 135.00 | 2.17 | 0.70 | 3.65 | 0.00 | - | 10 | 43 | 54.61% |
| META251219P00140000 | 2024-04-22 1:51PM EDT | 140.00 | 2.24 | 1.67 | 2.49 | 0.00 | - | 1 | 267 | 52.75% |
| META251219P00145000 | 2024-04-04 12:42PM EDT | 145.00 | 2.21 | 1.91 | 2.68 | 0.00 | - | 4 | 49 | 52.26% |
| META251219P00150000 | 2024-04-23 1:23PM EDT | 150.00 | 2.44 | 2.11 | 2.71 | -0.33 | -11.91% | 1 | 388 | 51.35% |
| META251219P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 2.58 | 2.44 | 2.94 | -0.16 | -5.84% | 240 | 785 | 51.05% |
| META251219P00160000 | 2024-04-18 11:25AM EDT | 160.00 | 2.75 | 2.66 | 3.15 | 0.00 | - | 2 | 522 | 50.48% |
| META251219P00165000 | 2024-04-04 3:29PM EDT | 165.00 | 3.15 | 2.80 | 3.40 | 0.00 | - | 9 | 128 | 50.73% |
| META251219P00170000 | 2024-04-15 1:31PM EDT | 170.00 | 3.35 | 3.15 | 3.70 | 0.00 | - | 4 | 223 | 50.31% |
| META251219P00175000 | 2024-04-19 12:24PM EDT | 175.00 | 4.00 | 3.40 | 3.75 | 0.00 | - | 2 | 258 | 49.19% |
| META251219P00180000 | 2024-04-19 12:22PM EDT | 180.00 | 4.20 | 3.55 | 4.25 | 0.00 | - | 5 | 662 | 49.24% |
| META251219P00185000 | 2024-04-19 12:21PM EDT | 185.00 | 4.50 | 3.95 | 4.30 | 0.00 | - | 5 | 7,919 | 48.15% |
| META251219P00190000 | 2024-04-23 12:42PM EDT | 190.00 | 4.40 | 4.15 | 4.75 | -0.41 | -8.52% | 1 | 3,257 | 48.00% |
| META251219P00195000 | 2024-04-19 10:46AM EDT | 195.00 | 4.95 | 4.50 | 5.00 | 0.00 | - | 7 | 672 | 47.37% |
| META251219P00200000 | 2024-04-22 11:06AM EDT | 200.00 | 5.65 | 4.75 | 5.35 | 0.00 | - | 1 | 671 | 46.93% |
| META251219P00205000 | 2024-04-22 9:55AM EDT | 205.00 | 5.90 | 5.05 | 5.75 | 0.00 | - | 5 | 639 | 46.57% |
| META251219P00210000 | 2024-04-08 10:25AM EDT | 210.00 | 5.50 | 5.45 | 6.05 | 0.00 | - | 21 | 8,065 | 45.99% |
| META251219P00215000 | 2024-03-20 3:44PM EDT | 215.00 | 6.21 | 6.60 | 7.00 | 0.00 | - | 1 | 604 | 46.51% |
| META251219P00220000 | 2024-04-22 3:50PM EDT | 220.00 | 7.40 | 6.20 | 6.85 | 0.00 | - | 2 | 693 | 45.15% |
| META251219P00225000 | 2024-03-26 10:27AM EDT | 225.00 | 7.03 | 6.60 | 7.30 | 0.00 | - | 1 | 378 | 44.79% |
| META251219P00230000 | 2024-04-22 2:28PM EDT | 230.00 | 7.85 | 7.05 | 7.75 | 0.00 | - | 31 | 420 | 44.39% |
| META251219P00235000 | 2024-04-10 11:00AM EDT | 235.00 | 7.10 | 7.80 | 8.05 | 0.00 | - | 2 | 276 | 43.76% |
| META251219P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 8.30 | 7.95 | 8.65 | 0.00 | - | 34 | 532 | 43.54% |
| META251219P00245000 | 2024-04-23 2:20PM EDT | 245.00 | 8.80 | 8.45 | 9.20 | +0.10 | +1.15% | 35 | 125 | 43.22% |
| META251219P00250000 | 2024-04-22 1:53PM EDT | 250.00 | 10.10 | 8.65 | 9.95 | 0.00 | - | 36 | 2,603 | 43.13% |
| META251219P00260000 | 2024-04-23 2:19PM EDT | 260.00 | 10.35 | 10.15 | 11.50 | +0.42 | +4.23% | 50 | 1,890 | 42.87% |
| META251219P00270000 | 2024-04-19 1:34PM EDT | 270.00 | 12.90 | 11.05 | 12.40 | 0.00 | - | 1 | 2,713 | 41.79% |
| META251219P00280000 | 2024-04-22 12:15PM EDT | 280.00 | 14.45 | 12.75 | 13.50 | 0.00 | - | 2 | 371 | 40.88% |
| META251219P00290000 | 2024-04-22 11:02AM EDT | 290.00 | 16.85 | 14.20 | 15.00 | 0.00 | - | 1 | 327 | 40.30% |
| META251219P00300000 | 2024-04-19 9:50AM EDT | 300.00 | 16.51 | 15.85 | 16.70 | 0.00 | - | 1 | 649 | 39.81% |
| META251219P00310000 | 2024-04-19 3:08PM EDT | 310.00 | 20.36 | 17.60 | 18.50 | 0.00 | - | 3 | 338 | 39.30% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 320.00 | 19.05 | 19.05 | 20.55 | 0.00 | - | 1 | 1,114 | 38.90% |
| META251219P00330000 | 2024-04-22 2:43PM EDT | 330.00 | 23.50 | 21.60 | 22.55 | 0.00 | - | 12 | 321 | 38.37% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 340.00 | 21.40 | 23.80 | 24.80 | 0.00 | - | 10 | 189 | 37.93% |
| META251219P00350000 | 2024-04-22 12:17PM EDT | 350.00 | 29.20 | 25.20 | 27.30 | 0.00 | - | 6 | 192 | 37.57% |
| META251219P00360000 | 2024-04-22 2:43PM EDT | 360.00 | 31.12 | 28.70 | 30.80 | 0.00 | - | 1 | 204 | 37.71% |
| META251219P00370000 | 2024-04-11 2:51PM EDT | 370.00 | 27.60 | 31.40 | 32.40 | 0.00 | - | 1 | 247 | 36.65% |
| META251219P00380000 | 2024-04-23 3:57PM EDT | 380.00 | 34.55 | 34.20 | 35.40 | +4.40 | +14.59% | 12 | 426 | 36.32% |
| META251219P00390000 | 2024-04-15 11:09AM EDT | 390.00 | 35.40 | 37.30 | 38.60 | 0.00 | - | 1 | 842 | 36.02% |
| META251219P00395000 | 2024-04-19 10:17AM EDT | 395.00 | 41.00 | 38.80 | 40.20 | 0.00 | - | 2 | 260 | 35.83% |
| META251219P00400000 | 2024-04-23 10:30AM EDT | 400.00 | 41.10 | 40.45 | 41.75 | -5.30 | -11.42% | 2 | 314 | 35.60% |
| META251219P00405000 | 2024-03-11 1:01PM EDT | 405.00 | 47.15 | 37.40 | 38.30 | 0.00 | - | 13 | 39 | 32.88% |
| META251219P00410000 | 2024-04-22 11:27AM EDT | 410.00 | 49.65 | 43.85 | 45.25 | 0.00 | - | 35 | 658 | 35.29% |
| META251219P00415000 | 2024-03-11 1:01PM EDT | 415.00 | 50.85 | 40.50 | 41.35 | 0.00 | - | 12 | 60 | 32.40% |
| META251219P00420000 | 2024-04-11 10:10AM EDT | 420.00 | 42.37 | 47.35 | 48.80 | 0.00 | - | 1 | 256 | 34.92% |
| META251219P00425000 | 2024-04-04 1:05PM EDT | 425.00 | 42.92 | 49.15 | 50.65 | 0.00 | - | 8 | 469 | 34.74% |
| META251219P00430000 | 2024-04-23 3:58PM EDT | 430.00 | 51.67 | 51.00 | 52.25 | -2.63 | -4.84% | 30 | 1,977 | 34.43% |
| META251219P00435000 | 2024-04-04 10:03AM EDT | 435.00 | 47.39 | 52.95 | 54.60 | 0.00 | - | 5 | 132 | 34.44% |
| META251219P00440000 | 2024-04-04 1:29PM EDT | 440.00 | 48.29 | 54.95 | 56.45 | 0.00 | - | 6 | 89 | 34.21% |
| META251219P00445000 | 2024-04-04 1:50PM EDT | 445.00 | 50.20 | 56.90 | 58.55 | 0.00 | - | 1 | 19 | 34.07% |
| META251219P00450000 | 2024-04-19 2:36PM EDT | 450.00 | 64.39 | 59.05 | 60.65 | 0.00 | - | 1 | 35 | 33.91% |
| META251219P00455000 | 2024-02-02 11:48AM EDT | 455.00 | 61.88 | 58.40 | 59.60 | 0.00 | - | 20 | 22 | 32.38% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 460.00 | 64.02 | 63.25 | 64.90 | +8.00 | +14.28% | 2 | 26 | 33.56% |
| META251219P00465000 | 2024-03-21 9:43AM EDT | 465.00 | 62.45 | 71.15 | 72.75 | 0.00 | - | 4 | 19 | 35.76% |
| META251219P00470000 | 2024-04-19 12:40PM EDT | 470.00 | 74.86 | 67.70 | 69.45 | 0.00 | - | 1 | 50 | 33.26% |
| META251219P00475000 | 2024-03-18 3:53PM EDT | 475.00 | 71.48 | 70.15 | 71.80 | 0.00 | - | 12 | 98 | 33.12% |
| META251219P00480000 | 2024-04-23 3:57PM EDT | 480.00 | 73.04 | 72.30 | 74.05 | -4.52 | -5.83% | 2 | 179 | 32.92% |
| META251219P00485000 | 2024-04-22 9:36AM EDT | 485.00 | 77.75 | 74.55 | 76.50 | 0.00 | - | 10 | 74 | 32.78% |
| META251219P00490000 | 2024-04-01 11:06AM EDT | 490.00 | 79.24 | 76.05 | 78.90 | 0.00 | - | 1 | 66 | 32.60% |
| META251219P00495000 | 2024-04-18 10:31AM EDT | 495.00 | 79.75 | 79.45 | 81.40 | +3.80 | +5.00% | 1 | 93 | 32.45% |
| META251219P00500000 | 2024-04-22 3:59PM EDT | 500.00 | 88.90 | 81.95 | 83.45 | 0.00 | - | 4 | 106 | 32.10% |
| META251219P00505000 | 2024-04-18 10:45AM EDT | 505.00 | 80.30 | 84.45 | 86.50 | 0.00 | - | 15 | 822 | 32.13% |
| META251219P00510000 | 2024-04-05 9:31AM EDT | 510.00 | 79.09 | 87.05 | 89.10 | 0.00 | - | 1 | 1,365 | 31.97% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 515.00 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 34.40% |
| META251219P00520000 | 2024-04-11 12:01PM EDT | 520.00 | 83.40 | 92.30 | 94.15 | 0.00 | - | 1 | 3 | 31.53% |
| META251219P00525000 | 2024-04-08 10:21AM EDT | 525.00 | 86.13 | 95.00 | 97.20 | 0.00 | - | 2 | 145 | 31.49% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 530.00 | 88.40 | 97.75 | 99.65 | 0.00 | - | 9 | 14 | 31.20% |
| META251219P00535000 | 2024-03-20 2:36PM EDT | 535.00 | 99.50 | 108.10 | 109.95 | 0.00 | - | 2 | 12 | 33.98% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 540.00 | 113.00 | 103.35 | 105.70 | 0.00 | - | 1 | 111 | 31.02% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 545.00 | 95.12 | 106.20 | 108.30 | 0.00 | - | 1 | 54 | 30.74% |
| META251219P00550000 | 2024-04-11 11:46AM EDT | 550.00 | 99.40 | 109.15 | 111.20 | 0.00 | - | 16 | 50 | 30.56% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 555.00 | 103.85 | 112.10 | 114.60 | 0.00 | - | 8 | 17 | 30.55% |
| META251219P00560000 | 2024-04-19 3:47PM EDT | 560.00 | 126.55 | 115.10 | 117.25 | 0.00 | - | 1 | 24 | 30.24% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 570.00 | 108.56 | 121.20 | 123.95 | 0.00 | - | 5 | 16 | 30.12% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 580.00 | 133.10 | 127.50 | 129.85 | 0.00 | - | 4 | 8 | 29.61% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 590.00 | 138.45 | 134.00 | 136.40 | 0.00 | - | 20 | 28 | 29.29% |
| META251219P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 126.95 | 140.05 | 143.95 | 0.00 | - | 1 | 50 | 29.32% |
| META251219P00610000 | 2024-01-30 11:18AM EDT | 610.00 | 206.55 | 148.35 | 150.35 | 0.00 | - | 7 | 4 | 28.80% |
| META251219P00620000 | 2024-04-19 2:55PM EDT | 620.00 | 165.95 | 154.00 | 157.50 | 0.00 | - | 7 | 14 | 28.54% |
| META251219P00630000 | 2024-04-22 10:54AM EDT | 630.00 | 177.88 | 161.10 | 164.95 | 0.00 | - | 2 | 14 | 28.33% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 640.00 | 153.48 | 168.50 | 171.70 | 0.00 | - | 2 | 0 | 27.75% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 650.00 | 160.06 | 175.80 | 179.50 | 0.00 | - | 2 | 1 | 27.57% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 700.00 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 27.67% |
| META251219P00710000 | 2024-03-08 11:21AM EDT | 710.00 | 207.04 | 200.50 | 204.80 | 0.00 | - | 10 | 2 | 0.00% |
| META251219P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 254.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 800.00 | 311.00 | 304.50 | 308.20 | 0.00 | - | 1 | 1 | 23.30% |
| META251219P00940000 | 2024-02-14 4:15PM EDT | 940.00 | 469.22 | 453.60 | 457.55 | 0.00 | - | 5 | 0 | 37.37% |
| META251219P00950000 | 2024-02-14 4:15PM EDT | 950.00 | 479.12 | 463.65 | 467.55 | 0.00 | - | 5 | 0 | 37.78% |
| META251219P01000000 | 2024-03-08 10:36AM EDT | 1,000.00 | 483.00 | 470.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.