NasdaqGS - Nasdaq Real Time Price USD
Meta Platforms, Inc. (META)
597.10
+9.79
+(1.67%)
As of 2:41:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250509C00300000 | 5/6/2025 1:06 PM | 300 | 290.50 | 291.20 | 293.10 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| META250509C00310000 | 5/1/2025 9:33 AM | 310 | 274.50 | 280.85 | 282.85 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| META250509C00315000 | 4/23/2025 3:38 PM | 315 | 203.09 | 276.20 | 278.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00330000 | 5/1/2025 9:33 AM | 330 | 255.46 | 261.25 | 262.95 | 0.00 | 0.00% | - | 4 | 0.00% |
| META250509C00350000 | 5/6/2025 10:38 AM | 350 | 243.00 | 241.20 | 243.05 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| META250509C00360000 | 5/6/2025 1:24 PM | 360 | 228.85 | 232.55 | 234.70 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| META250509C00370000 | 5/6/2025 1:44 PM | 370 | 217.34 | 221.30 | 223.45 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| META250509C00375000 | 4/25/2025 3:53 PM | 375 | 173.47 | 215.75 | 217.80 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| META250509C00385000 | 5/6/2025 12:33 PM | 385 | 206.13 | 206.30 | 208.05 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| META250509C00390000 | 4/23/2025 10:31 AM | 390 | 142.85 | 202.20 | 204.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| META250509C00395000 | 4/24/2025 12:08 PM | 395 | 134.99 | 196.25 | 198.45 | 0.00 | 0.00% | - | 0 | 0.00% |
| META250509C00400000 | 5/1/2025 11:58 AM | 400 | 175.97 | 191.40 | 193.30 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| META250509C00405000 | 4/16/2025 11:22 AM | 405 | 110.45 | 186.35 | 188.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00410000 | 5/1/2025 9:38 AM | 410 | 169.80 | 181.60 | 183.80 | 0.00 | 0.00% | - | 2 | 0.00% |
| META250509C00420000 | 5/6/2025 12:10 PM | 420 | 168.96 | 171.95 | 174.05 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| META250509C00422500 | 4/23/2025 3:50 PM | 422.5 | 101.35 | 168.95 | 170.75 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00425000 | 5/1/2025 9:32 AM | 425 | 157.70 | 165.95 | 167.80 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| META250509C00427500 | 5/1/2025 9:35 AM | 427.5 | 157.30 | 164.05 | 165.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00430000 | 5/7/2025 11:12 AM | 430 | 160.53 | 161.60 | 163.15 | 10.03 | 6.66% | 4 | 8 | 0.00% |
| META250509C00432500 | 4/25/2025 11:22 AM | 432.5 | 113.77 | 158.90 | 160.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| META250509C00435000 | 4/30/2025 3:41 PM | 435 | 107.80 | 157.55 | 159.45 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| META250509C00440000 | 4/22/2025 11:01 AM | 440 | 61.55 | 151.30 | 153.05 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| META250509C00442500 | 5/1/2025 9:32 AM | 442.5 | 139.15 | 149.45 | 151.55 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00445000 | 4/28/2025 2:50 PM | 445 | 105.50 | 146.30 | 148.10 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| META250509C00447500 | 4/28/2025 2:19 PM | 447.5 | 100.90 | 143.65 | 145.75 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250509C00450000 | 5/7/2025 11:17 AM | 450 | 147.25 | 142.10 | 144.00 | -5.35 | -3.51% | 2 | 32 | 0.00% |
| META250509C00452500 | 4/30/2025 2:11 PM | 452.5 | 91.55 | 139.75 | 141.30 | 0.00 | 0.00% | 58 | 57 | 0.00% |
| META250509C00455000 | 5/5/2025 10:11 AM | 455 | 144.80 | 135.90 | 137.85 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| META250509C00460000 | 5/6/2025 10:29 AM | 460 | 133.25 | 130.95 | 132.85 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| META250509C00462500 | 5/1/2025 9:31 AM | 462.5 | 127.70 | 128.95 | 130.60 | 0.00 | 0.00% | 1 | 176 | 0.00% |
| META250509C00465000 | 5/1/2025 1:07 PM | 465 | 112.91 | 127.00 | 129.05 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| META250509C00467500 | 5/5/2025 1:17 PM | 467.5 | 133.63 | 123.80 | 125.70 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| META250509C00470000 | 5/5/2025 3:34 PM | 470 | 126.65 | 122.25 | 123.80 | -6.45 | -4.85% | 1 | 34 | 0.00% |
| META250509C00472500 | 5/5/2025 1:17 PM | 472.5 | 128.85 | 118.85 | 120.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| META250509C00475000 | 5/1/2025 3:50 PM | 475 | 114.15 | 117.45 | 120.05 | 11.45 | 11.15% | 1 | 187 | 0.00% |
| META250509C00477500 | 4/30/2025 10:21 AM | 477.5 | 65.20 | 113.95 | 115.75 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| META250509C00480000 | 5/2/2025 10:08 AM | 480 | 116.10 | 112.00 | 114.05 | 4.60 | 4.13% | 2 | 98 | 0.00% |
| META250509C00482500 | 4/30/2025 3:04 PM | 482.5 | 63.60 | 108.85 | 110.75 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| META250509C00485000 | 5/5/2025 11:16 AM | 485 | 113.75 | 106.35 | 108.10 | 0.00 | 0.00% | 5 | 117 | 0.00% |
| META250509C00487500 | 5/2/2025 12:26 PM | 487.5 | 114.68 | 104.45 | 106.50 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| META250509C00490000 | 5/6/2025 3:09 PM | 490 | 99.65 | 101.35 | 103.50 | 0.00 | 0.00% | 13 | 133 | 0.00% |
| META250509C00492500 | 5/6/2025 12:01 PM | 492.5 | 98.29 | 98.90 | 100.85 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| META250509C00495000 | 5/2/2025 12:32 PM | 495 | 106.48 | 96.30 | 97.60 | 0.00 | 0.00% | 6 | 109 | 0.00% |
| META250509C00497500 | 5/5/2025 9:50 AM | 497.5 | 98.34 | 93.85 | 95.60 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| META250509C00500000 | 5/6/2025 3:58 PM | 500 | 95.46 | 91.55 | 93.50 | 6.99 | 7.90% | 1 | 182 | 0.00% |
| META250509C00502500 | 5/6/2025 11:14 AM | 502.5 | 90.54 | 89.75 | 91.25 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| META250509C00505000 | 5/7/2025 12:47 PM | 505 | 91.48 | 86.95 | 88.20 | 7.29 | 8.66% | 24 | 164 | 0.00% |
| META250509C00507500 | 5/5/2025 3:53 PM | 507.5 | 83.70 | 84.80 | 85.65 | -7.90 | -8.62% | 2 | 70 | 0.00% |
| META250509C00510000 | 5/7/2025 1:53 PM | 510 | 86.40 | 81.90 | 82.95 | 0.20 | 0.23% | 2 | 154 | 0.00% |
| META250509C00512500 | 5/7/2025 1:20 PM | 512.5 | 83.65 | 78.70 | 80.80 | 1.78 | 2.17% | 1 | 71 | 0.00% |
| META250509C00515000 | 5/6/2025 12:13 PM | 515 | 77.60 | 76.45 | 78.15 | 0.00 | 0.00% | 11 | 198 | 0.00% |
| META250509C00517500 | 5/6/2025 11:36 AM | 517.5 | 75.23 | 74.75 | 76.40 | 0.00 | 0.00% | 3 | 57 | 0.00% |
| META250509C00520000 | 5/7/2025 11:32 AM | 520 | 74.10 | 71.10 | 72.00 | 5.70 | 8.33% | 12 | 301 | 0.00% |
| META250509C00522500 | 5/7/2025 1:51 PM | 522.5 | 73.80 | 69.85 | 72.60 | 5.80 | 8.53% | 4 | 78 | 0.00% |
| META250509C00525000 | 5/7/2025 10:14 AM | 525 | 68.48 | 66.70 | 67.50 | 1.88 | 2.82% | 4 | 135 | 0.00% |
| META250509C00527500 | 5/6/2025 10:39 AM | 527.5 | 65.30 | 63.95 | 65.90 | 0.00 | 0.00% | 2 | 70 | 0.00% |
| META250509C00530000 | 5/7/2025 11:42 AM | 530 | 62.66 | 61.50 | 62.85 | 2.59 | 4.31% | 10 | 274 | 0.00% |
| META250509C00532500 | 5/6/2025 2:01 PM | 532.5 | 56.05 | 58.95 | 60.80 | 0.00 | 0.00% | 48 | 142 | 0.00% |
| META250509C00535000 | 5/6/2025 2:15 PM | 535 | 54.25 | 57.05 | 58.10 | 0.00 | 0.00% | 14 | 347 | 0.00% |
| META250509C00537500 | 5/7/2025 2:05 PM | 537.5 | 59.00 | 54.45 | 55.55 | 7.62 | 14.83% | 1 | 161 | 0.00% |
| META250509C00540000 | 5/7/2025 2:10 PM | 540 | 52.42 | 52.35 | 54.20 | 3.57 | 7.31% | 30 | 479 | 0.00% |
| META250509C00542500 | 5/6/2025 1:40 PM | 542.5 | 51.10 | 49.90 | 51.70 | 5.85 | 12.93% | 2 | 263 | 0.00% |
| META250509C00545000 | 5/7/2025 1:38 PM | 545 | 50.60 | 47.90 | 48.80 | 6.70 | 15.26% | 10 | 335 | 0.00% |
| META250509C00547500 | 5/7/2025 12:44 PM | 547.5 | 48.80 | 44.30 | 46.00 | 5.50 | 12.70% | 5 | 269 | 0.00% |
| META250509C00550000 | 5/7/2025 2:05 PM | 550 | 46.30 | 42.30 | 43.05 | 7.70 | 19.95% | 122 | 994 | 0.00% |
| META250509C00552500 | 5/7/2025 9:33 AM | 552.5 | 43.25 | 39.40 | 41.10 | 5.23 | 13.76% | 5 | 232 | 0.00% |
| META250509C00555000 | 5/7/2025 1:36 PM | 555 | 41.07 | 38.55 | 39.60 | 5.34 | 14.95% | 43 | 436 | 0.00% |
| META250509C00557500 | 5/6/2025 3:36 PM | 557.5 | 34.10 | 34.60 | 36.65 | 0.71 | 2.13% | 1 | 292 | 0.00% |
| META250509C00560000 | 5/7/2025 2:07 PM | 560 | 33.53 | 32.85 | 33.30 | 3.78 | 12.71% | 76 | 1,190 | 0.00% |
| META250509C00562500 | 5/7/2025 12:09 PM | 562.5 | 33.79 | 30.30 | 31.90 | 6.38 | 23.28% | 19 | 209 | 0.00% |
| META250509C00565000 | 5/7/2025 2:08 PM | 565 | 28.03 | 28.40 | 28.90 | 2.73 | 10.79% | 76 | 307 | 0.00% |
| META250509C00567500 | 5/7/2025 1:26 PM | 567.5 | 29.80 | 25.90 | 26.35 | 6.60 | 28.45% | 30 | 135 | 0.00% |
| META250509C00570000 | 5/7/2025 1:58 PM | 570 | 27.35 | 23.65 | 24.20 | 6.55 | 31.49% | 294 | 1,849 | 0.00% |
| META250509C00572500 | 5/7/2025 1:35 PM | 572.5 | 25.25 | 22.10 | 22.70 | 5.95 | 30.83% | 65 | 255 | 0.00% |
| META250509C00575000 | 5/7/2025 1:32 PM | 575 | 22.30 | 20.05 | 20.60 | 5.70 | 34.34% | 197 | 1,104 | 0.00% |
| META250509C00577500 | 5/7/2025 12:49 PM | 577.5 | 21.29 | 18.10 | 18.55 | 6.59 | 44.83% | 251 | 1,088 | 0.00% |
| META250509C00580000 | 5/7/2025 2:09 PM | 580 | 15.25 | 15.30 | 16.10 | 1.75 | 12.96% | 730 | 1,268 | 0.00% |
| META250509C00582500 | 5/7/2025 2:08 PM | 582.5 | 13.90 | 13.55 | 14.05 | 2.20 | 18.80% | 150 | 392 | 0.00% |
| META250509C00585000 | 5/7/2025 2:08 PM | 585 | 11.95 | 12.80 | 13.15 | 2.05 | 20.71% | 1,646 | 1,589 | 22.86% |
| META250509C00587500 | 5/7/2025 2:07 PM | 587.5 | 11.15 | 10.30 | 10.55 | 2.40 | 27.43% | 1,748 | 1,461 | 18.97% |
| META250509C00590000 | 5/7/2025 2:10 PM | 590 | 9.50 | 9.25 | 9.50 | 2.00 | 26.67% | 7,922 | 5,407 | 24.18% |
| META250509C00592500 | 5/7/2025 2:10 PM | 592.5 | 7.60 | 7.65 | 7.85 | 1.30 | 20.63% | 5,310 | 1,736 | 24.30% |
| META250509C00595000 | 5/7/2025 2:10 PM | 595 | 6.44 | 6.75 | 6.80 | 1.09 | 20.37% | 7,679 | 2,222 | 26.37% |
| META250509C00597500 | 5/7/2025 2:09 PM | 597.5 | 5.10 | 5.20 | 5.50 | 0.65 | 14.61% | 3,195 | 941 | 26.36% |
| META250509C00600000 | 5/7/2025 2:09 PM | 600 | 4.34 | 4.35 | 4.50 | 0.64 | 17.30% | 10,631 | 6,368 | 26.95% |
| META250509C00602500 | 5/7/2025 2:10 PM | 602.5 | 3.69 | 3.50 | 3.65 | 0.64 | 20.98% | 1,782 | 1,333 | 27.49% |
| META250509C00605000 | 5/7/2025 2:09 PM | 605 | 2.75 | 2.69 | 2.81 | 0.26 | 10.44% | 3,484 | 2,175 | 27.33% |
| META250509C00607500 | 5/7/2025 2:08 PM | 607.5 | 2.18 | 2.17 | 2.28 | 0.17 | 8.46% | 1,020 | 811 | 28.11% |
| META250509C00610000 | 5/7/2025 2:10 PM | 610 | 1.74 | 1.71 | 1.78 | 0.14 | 8.86% | 7,620 | 6,703 | 28.46% |
| META250509C00612500 | 5/7/2025 2:09 PM | 612.5 | 1.35 | 1.26 | 1.31 | 0.05 | 3.85% | 1,653 | 1,184 | 28.28% |
| META250509C00615000 | 5/7/2025 2:10 PM | 615 | 1.03 | 1.03 | 1.07 | -0.01 | -0.96% | 7,626 | 3,262 | 29.22% |
| META250509C00617500 | 5/7/2025 2:09 PM | 617.5 | 0.70 | 0.74 | 0.79 | -0.14 | -16.67% | 1,010 | 2,627 | 29.27% |
| META250509C00620000 | 5/7/2025 2:10 PM | 620 | 0.61 | 0.60 | 0.62 | -0.04 | -6.15% | 4,293 | 3,851 | 29.88% |
| META250509C00622500 | 5/7/2025 2:09 PM | 622.5 | 0.45 | 0.46 | 0.51 | -0.08 | -15.09% | 812 | 1,354 | 30.81% |
| META250509C00625000 | 5/7/2025 2:09 PM | 625 | 0.35 | 0.36 | 0.39 | -0.08 | -18.60% | 3,873 | 4,456 | 31.23% |
| META250509C00627500 | 5/7/2025 2:07 PM | 627.5 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 249 | 550 | 31.69% |
| META250509C00630000 | 5/7/2025 2:08 PM | 630 | 0.24 | 0.20 | 0.22 | -0.05 | -17.24% | 2,821 | 5,732 | 31.89% |
| META250509C00632500 | 5/7/2025 2:08 PM | 632.5 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 3,137 | 484 | 33.01% |
| META250509C00635000 | 5/7/2025 2:08 PM | 635 | 0.15 | 0.15 | 0.16 | -0.04 | -20.00% | 3,705 | 2,742 | 33.89% |
| META250509C00637500 | 5/7/2025 2:07 PM | 637.5 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 561 | 439 | 34.96% |
| META250509C00640000 | 5/7/2025 2:07 PM | 640 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 368 | 2,162 | 35.45% |
| META250509C00642500 | 5/7/2025 1:54 PM | 642.5 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 2,925 | 3,078 | 37.21% |
| META250509C00645000 | 5/7/2025 2:06 PM | 645 | 0.11 | 0.06 | 0.08 | -0.01 | -8.33% | 2,961 | 3,407 | 37.21% |
| META250509C00647500 | 5/7/2025 12:41 PM | 647.5 | 0.10 | 0.05 | 0.07 | 0.01 | 11.11% | 199 | 853 | 38.18% |
| META250509C00650000 | 5/7/2025 2:09 PM | 650 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 381 | 7,625 | 38.09% |
| META250509C00652500 | 5/7/2025 12:58 PM | 652.5 | 0.08 | 0.04 | 0.07 | 0.01 | 14.29% | 19 | 811 | 41.31% |
| META250509C00655000 | 5/7/2025 1:58 PM | 655 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 273 | 3,376 | 42.09% |
| META250509C00657500 | 5/7/2025 1:14 PM | 657.5 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 25 | 329 | 43.56% |
| META250509C00660000 | 5/7/2025 2:04 PM | 660 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 107 | 3,034 | 42.97% |
| META250509C00662500 | 5/7/2025 2:06 PM | 662.5 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 27 | 1,263 | 45.70% |
| META250509C00665000 | 5/7/2025 1:49 PM | 665 | 0.05 | 0.02 | 0.05 | 0.01 | 25.00% | 70 | 1,285 | 47.07% |
| META250509C00667500 | 5/7/2025 10:36 AM | 667.5 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 6 | 56 | 47.27% |
| META250509C00670000 | 5/7/2025 1:50 PM | 670 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 184 | 1,158 | 50.00% |
| META250509C00672500 | 5/7/2025 12:56 PM | 672.5 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 33 | 316 | 51.37% |
| META250509C00675000 | 5/7/2025 1:42 PM | 675 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 5 | 1,010 | 51.56% |
| META250509C00677500 | 5/7/2025 1:58 PM | 677.5 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 261 | 50.39% |
| META250509C00680000 | 5/7/2025 1:11 PM | 680 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 14 | 653 | 53.52% |
| META250509C00682500 | 5/7/2025 1:09 PM | 682.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 56 | 51.95% |
| META250509C00685000 | 5/7/2025 1:49 PM | 685 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 557 | 51.56% |
| META250509C00687500 | 5/6/2025 10:02 AM | 687.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 66 | 54.69% |
| META250509C00690000 | 5/7/2025 12:22 PM | 690 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 463 | 694 | 54.30% |
| META250509C00692500 | 5/7/2025 1:26 PM | 692.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 202 | 174 | 57.03% |
| META250509C00695000 | 5/5/2025 10:03 AM | 695 | 0.10 | 0.01 | 0.03 | 0.00 | 0.00% | 13 | 159 | 58.20% |
| META250509C00697500 | 5/6/2025 11:01 AM | 697.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 39 | 57.81% |
| META250509C00700000 | 5/7/2025 11:56 AM | 700 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 27 | 3,873 | 60.94% |
| META250509C00702500 | 5/5/2025 3:57 PM | 702.5 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 84 | 60.16% |
| META250509C00705000 | 5/5/2025 11:48 AM | 705 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 82 | 59.38% |
| META250509C00707500 | 5/5/2025 3:47 PM | 707.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 82 | 103 | 62.50% |
| META250509C00710000 | 5/7/2025 1:25 PM | 710 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 201 | 341 | 64.06% |
| META250509C00712500 | 5/7/2025 10:25 AM | 712.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 200 | 62 | 64.84% |
| META250509C00715000 | 5/7/2025 10:26 AM | 715 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 206 | 440 | 64.06% |
| META250509C00720000 | 5/6/2025 11:58 AM | 720 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 656 | 66.41% |
| META250509C00725000 | 5/6/2025 11:58 AM | 725 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 716 | 68.75% |
| META250509C00730000 | 5/6/2025 1:23 PM | 730 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 856 | 70.31% |
| META250509C00735000 | 5/6/2025 3:39 PM | 735 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 360 | 73.44% |
| META250509C00740000 | 5/5/2025 3:17 PM | 740 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 647 | 75.00% |
| META250509C00745000 | 5/5/2025 9:41 AM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 307 | 373 | 73.44% |
| META250509C00750000 | 5/6/2025 10:31 AM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 735 | 75.00% |
| META250509C00755000 | 5/5/2025 3:48 PM | 755 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 613 | 78.13% |
| META250509C00760000 | 5/5/2025 11:05 AM | 760 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 295 | 78.13% |
| META250509C00765000 | 5/2/2025 3:59 PM | 765 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 312 | 484 | 81.25% |
| META250509C00770000 | 4/30/2025 1:55 PM | 770 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 16 | 82.81% |
| META250509C00775000 | 5/6/2025 10:47 AM | 775 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 313 | 84.38% |
| META250509C00780000 | 5/2/2025 3:08 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 25 | 87.50% |
| META250509C00785000 | 5/2/2025 11:52 AM | 785 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 39 | 89.06% |
| META250509C00790000 | 4/30/2025 2:32 PM | 790 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 90.63% |
| META250509C00795000 | 5/2/2025 3:52 PM | 795 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 3 | 93.75% |
| META250509C00800000 | 5/5/2025 3:15 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6,185 | 12,585 | 93.75% |
| META250509C00810000 | 5/5/2025 9:43 AM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 230 | 98.44% |
| META250509C00820000 | 4/30/2025 3:45 PM | 820 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 672 | 107.81% |
| META250509C00830000 | 4/29/2025 2:55 PM | 830 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 44 | 110.94% |
| META250509C00840000 | 4/30/2025 11:37 AM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 300 | 109.38% |
| META250509C00850000 | 5/2/2025 3:51 PM | 850 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 242 | 118.75% |
| META250509C00860000 | 4/28/2025 2:35 PM | 860 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 84 | 210 | 121.88% |
| META250509C00870000 | 5/5/2025 12:09 PM | 870 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 222 | 522 | 118.75% |
| META250509C00890000 | 3/31/2025 1:05 PM | 890 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| META250509C00900000 | 4/28/2025 11:55 AM | 900 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 128.13% |
| META250509C00930000 | 5/2/2025 3:58 PM | 930 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 18 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250509P00300000 | 5/5/2025 2:58 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 800 | 218.75% |
| META250509P00310000 | 5/1/2025 1:30 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 176 | 206.25% |
| META250509P00315000 | 5/1/2025 11:46 AM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 808 | 200.00% |
| META250509P00320000 | 4/29/2025 10:04 AM | 320 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 407 | 196.88% |
| META250509P00325000 | 4/24/2025 10:16 AM | 325 | 0.18 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 12 | 203.13% |
| META250509P00330000 | 4/29/2025 11:02 AM | 330 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 5 | 196.88% |
| META250509P00335000 | 4/30/2025 3:51 PM | 335 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 4 | 193.75% |
| META250509P00340000 | 5/1/2025 11:19 AM | 340 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 41 | 187.50% |
| META250509P00345000 | 5/6/2025 9:30 AM | 345 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 217 | 184.38% |
| META250509P00350000 | 5/2/2025 3:07 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 612 | 168.75% |
| META250509P00355000 | 4/30/2025 3:50 PM | 355 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 14 | 175.00% |
| META250509P00360000 | 5/5/2025 10:12 AM | 360 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 269 | 170.31% |
| META250509P00365000 | 5/2/2025 3:49 PM | 365 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 29 | 165.63% |
| META250509P00370000 | 5/5/2025 10:32 AM | 370 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 50 | 162.50% |
| META250509P00375000 | 5/2/2025 10:19 AM | 375 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 525 | 156.25% |
| META250509P00380000 | 5/6/2025 11:28 AM | 380 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 152 | 153.13% |
| META250509P00385000 | 5/5/2025 9:35 AM | 385 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 104 | 150.00% |
| META250509P00390000 | 5/6/2025 10:28 AM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 113 | 137.50% |
| META250509P00395000 | 5/2/2025 10:45 AM | 395 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 49 | 134.38% |
| META250509P00400000 | 5/6/2025 2:43 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 618 | 131.25% |
| META250509P00402500 | 5/2/2025 11:04 AM | 402.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 42 | 134.38% |
| META250509P00405000 | 5/5/2025 10:16 AM | 405 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 52 | 132.81% |
| META250509P00407500 | 4/30/2025 3:31 PM | 407.5 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 15 | 131.25% |
| META250509P00410000 | 5/6/2025 9:30 AM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 141 | 121.88% |
| META250509P00412500 | 5/5/2025 10:15 AM | 412.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 28 | 126.56% |
| META250509P00415000 | 5/5/2025 12:00 PM | 415 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 84 | 125.00% |
| META250509P00417500 | 5/6/2025 9:46 AM | 417.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 13 | 123.44% |
| META250509P00420000 | 5/6/2025 12:35 PM | 420 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 304 | 115.63% |
| META250509P00422500 | 5/1/2025 2:54 PM | 422.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 30 | 112.50% |
| META250509P00425000 | 5/5/2025 12:00 PM | 425 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 314 | 112.50% |
| META250509P00427500 | 5/6/2025 3:01 PM | 427.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 23 | 109.38% |
| META250509P00430000 | 5/7/2025 11:49 AM | 430 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 318 | 106.25% |
| META250509P00432500 | 5/2/2025 3:11 PM | 432.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 31 | 106.25% |
| META250509P00435000 | 5/5/2025 2:14 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 116 | 103.13% |
| META250509P00437500 | 5/5/2025 2:30 PM | 437.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 56 | 103.13% |
| META250509P00440000 | 5/7/2025 10:22 AM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 328 | 100.00% |
| META250509P00442500 | 5/5/2025 12:55 PM | 442.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 119 | 98.44% |
| META250509P00445000 | 5/5/2025 12:42 PM | 445 | 0.05 | 0.00 | 0.01 | 0.04 | 133.33% | 6 | 721 | 96.88% |
| META250509P00447500 | 5/6/2025 3:06 PM | 447.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 107 | 95.31% |
| META250509P00450000 | 5/6/2025 2:53 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,483 | 93.75% |
| META250509P00452500 | 5/5/2025 11:04 AM | 452.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 164 | 90.63% |
| META250509P00455000 | 5/5/2025 11:53 AM | 455 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 325 | 90.63% |
| META250509P00457500 | 5/2/2025 11:24 AM | 457.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 282 | 318 | 87.50% |
| META250509P00460000 | 5/6/2025 1:39 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 322 | 87.50% |
| META250509P00462500 | 5/5/2025 3:52 PM | 462.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 25 | 84.38% |
| META250509P00465000 | 5/7/2025 9:55 AM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 192 | 84.38% |
| META250509P00467500 | 5/7/2025 9:55 AM | 467.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 48 | 101 | 85.94% |
| META250509P00470000 | 5/7/2025 11:25 AM | 470 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 890 | 89.84% |
| META250509P00472500 | 5/6/2025 11:42 AM | 472.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 197 | 78.13% |
| META250509P00475000 | 5/7/2025 11:01 AM | 475 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 1,115 | 81.25% |
| META250509P00477500 | 5/7/2025 10:12 AM | 477.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 46 | 124 | 79.69% |
| META250509P00480000 | 5/7/2025 1:45 PM | 480 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 913 | 80.47% |
| META250509P00482500 | 5/7/2025 10:25 AM | 482.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 251 | 78.13% |
| META250509P00485000 | 5/7/2025 12:21 PM | 485 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 641 | 74.22% |
| META250509P00487500 | 5/7/2025 12:38 PM | 487.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 213 | 75.00% |
| META250509P00490000 | 5/7/2025 12:37 PM | 490 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 25 | 523 | 75.00% |
| META250509P00492500 | 5/6/2025 12:11 PM | 492.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 129 | 71.88% |
| META250509P00495000 | 5/7/2025 10:17 AM | 495 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 41 | 573 | 71.88% |
| META250509P00497500 | 5/6/2025 1:14 PM | 497.5 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 15 | 210 | 69.92% |
| META250509P00500000 | 5/7/2025 1:37 PM | 500 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 241 | 2,125 | 69.53% |
| META250509P00502500 | 5/7/2025 1:53 PM | 502.5 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 11 | 266 | 67.97% |
| META250509P00505000 | 5/7/2025 12:30 PM | 505 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 775 | 67.19% |
| META250509P00507500 | 5/7/2025 1:08 PM | 507.5 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 2 | 406 | 67.19% |
| META250509P00510000 | 5/7/2025 12:41 PM | 510 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 7 | 816 | 63.67% |
| META250509P00512500 | 5/7/2025 1:16 PM | 512.5 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 7 | 176 | 64.45% |
| META250509P00515000 | 5/7/2025 12:59 PM | 515 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 76 | 1,645 | 61.72% |
| META250509P00517500 | 5/7/2025 12:42 PM | 517.5 | 0.04 | 0.04 | 0.07 | -0.07 | -63.64% | 27 | 545 | 62.11% |
| META250509P00520000 | 5/7/2025 2:08 PM | 520 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 219 | 870 | 61.91% |
| META250509P00522500 | 5/7/2025 1:31 PM | 522.5 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 25 | 272 | 59.96% |
| META250509P00525000 | 5/7/2025 1:57 PM | 525 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 157 | 741 | 59.86% |
| META250509P00527500 | 5/7/2025 2:06 PM | 527.5 | 0.08 | 0.09 | 0.12 | -0.12 | -60.00% | 45 | 438 | 58.98% |
| META250509P00530000 | 5/7/2025 1:51 PM | 530 | 0.07 | 0.11 | 0.14 | -0.16 | -69.57% | 119 | 1,904 | 58.40% |
| META250509P00532500 | 5/7/2025 1:34 PM | 532.5 | 0.11 | 0.13 | 0.17 | -0.15 | -57.69% | 27 | 444 | 57.81% |
| META250509P00535000 | 5/7/2025 1:07 PM | 535 | 0.10 | 0.17 | 0.19 | -0.21 | -67.74% | 207 | 454 | 57.23% |
| META250509P00537500 | 5/7/2025 2:08 PM | 537.5 | 0.20 | 0.18 | 0.21 | -0.17 | -45.95% | 85 | 594 | 55.76% |
| META250509P00540000 | 5/7/2025 1:53 PM | 540 | 0.19 | 0.24 | 0.26 | -0.22 | -53.66% | 192 | 1,546 | 55.71% |
| META250509P00542500 | 5/7/2025 1:04 PM | 542.5 | 0.16 | 0.25 | 0.29 | -0.33 | -67.35% | 133 | 418 | 54.20% |
| META250509P00545000 | 5/7/2025 2:08 PM | 545 | 0.32 | 0.31 | 0.33 | -0.23 | -41.82% | 321 | 945 | 53.52% |
| META250509P00547500 | 5/7/2025 1:47 PM | 547.5 | 0.23 | 0.35 | 0.40 | -0.42 | -64.62% | 108 | 432 | 52.69% |
| META250509P00550000 | 5/7/2025 2:07 PM | 550 | 0.40 | 0.42 | 0.44 | -0.35 | -46.67% | 762 | 2,250 | 51.66% |
| META250509P00552500 | 5/7/2025 2:07 PM | 552.5 | 0.46 | 0.47 | 0.52 | -0.40 | -46.51% | 138 | 291 | 50.68% |
| META250509P00555000 | 5/7/2025 2:09 PM | 555 | 0.61 | 0.57 | 0.59 | -0.43 | -41.35% | 339 | 1,422 | 50.05% |
| META250509P00557500 | 5/7/2025 2:08 PM | 557.5 | 0.71 | 0.60 | 0.65 | -0.49 | -40.83% | 204 | 891 | 48.56% |
| META250509P00560000 | 5/7/2025 2:09 PM | 560 | 0.81 | 0.80 | 0.83 | -0.61 | -42.96% | 1,082 | 2,675 | 48.68% |
| META250509P00562500 | 5/7/2025 2:09 PM | 562.5 | 1.00 | 0.93 | 0.97 | -0.67 | -40.12% | 280 | 905 | 47.83% |
| META250509P00565000 | 5/7/2025 2:08 PM | 565 | 1.12 | 1.09 | 1.21 | -0.91 | -44.83% | 1,333 | 1,734 | 47.83% |
| META250509P00567500 | 5/7/2025 2:08 PM | 567.5 | 1.40 | 1.18 | 1.27 | -1.00 | -41.67% | 1,130 | 439 | 45.61% |
| META250509P00570000 | 5/7/2025 2:10 PM | 570 | 1.47 | 1.59 | 1.64 | -1.38 | -46.46% | 5,333 | 1,996 | 46.14% |
| META250509P00572500 | 5/7/2025 2:08 PM | 572.5 | 2.00 | 1.86 | 1.93 | -1.40 | -41.18% | 595 | 547 | 45.47% |
| META250509P00575000 | 5/7/2025 2:09 PM | 575 | 2.30 | 2.29 | 2.39 | -1.69 | -42.36% | 2,204 | 1,625 | 45.69% |
| META250509P00577500 | 5/7/2025 2:08 PM | 577.5 | 2.77 | 2.75 | 2.87 | -1.91 | -40.81% | 1,024 | 830 | 45.54% |
| META250509P00580000 | 5/7/2025 2:10 PM | 580 | 3.22 | 3.25 | 3.40 | -2.28 | -41.45% | 2,186 | 3,605 | 45.25% |
| META250509P00582500 | 5/7/2025 2:08 PM | 582.5 | 4.15 | 3.95 | 4.15 | -2.15 | -34.13% | 946 | 517 | 45.78% |
| META250509P00585000 | 5/7/2025 2:09 PM | 585 | 4.75 | 4.75 | 4.90 | -2.60 | -35.37% | 3,372 | 1,253 | 45.78% |
| META250509P00587500 | 5/7/2025 2:10 PM | 587.5 | 5.40 | 5.50 | 5.70 | -3.15 | -36.42% | 1,540 | 884 | 45.56% |
| META250509P00590000 | 5/7/2025 2:10 PM | 590 | 6.45 | 6.20 | 6.40 | -3.35 | -34.18% | 4,891 | 1,348 | 44.42% |
| META250509P00592500 | 5/7/2025 2:10 PM | 592.5 | 7.68 | 7.40 | 7.70 | -3.57 | -31.73% | 2,969 | 1,134 | 45.70% |
| META250509P00595000 | 5/7/2025 2:09 PM | 595 | 9.17 | 8.50 | 8.75 | -3.61 | -28.25% | 3,856 | 2,368 | 45.31% |
| META250509P00597500 | 5/7/2025 2:10 PM | 597.5 | 10.13 | 10.15 | 10.45 | -3.67 | -26.59% | 1,286 | 474 | 47.46% |
| META250509P00600000 | 5/7/2025 2:09 PM | 600 | 12.30 | 11.85 | 12.20 | -3.80 | -23.60% | 1,275 | 1,656 | 49.39% |
| META250509P00602500 | 5/7/2025 1:36 PM | 602.5 | 11.25 | 13.90 | 14.25 | -6.60 | -36.97% | 272 | 252 | 51.50% |
| META250509P00605000 | 5/7/2025 2:09 PM | 605 | 15.80 | 15.30 | 15.70 | -3.35 | -17.49% | 246 | 546 | 51.11% |
| META250509P00607500 | 5/7/2025 1:55 PM | 607.5 | 15.00 | 17.10 | 17.60 | -5.40 | -26.47% | 78 | 108 | 52.37% |
| META250509P00610000 | 5/7/2025 2:06 PM | 610 | 18.30 | 18.50 | 18.90 | -5.30 | -22.46% | 99 | 240 | 50.76% |
| META250509P00612500 | 5/7/2025 2:10 PM | 612.5 | 21.06 | 20.55 | 21.05 | -4.34 | -17.09% | 64 | 124 | 52.59% |
| META250509P00615000 | 5/7/2025 2:09 PM | 615 | 23.75 | 23.65 | 24.15 | -3.60 | -13.16% | 177 | 101 | 59.53% |
| META250509P00617500 | 5/7/2025 11:52 AM | 617.5 | 22.95 | 24.55 | 25.50 | -6.70 | -22.60% | 22 | 48 | 55.62% |
| META250509P00620000 | 5/7/2025 1:14 PM | 620 | 23.60 | 28.05 | 28.80 | -8.95 | -27.50% | 55 | 203 | 64.18% |
| META250509P00622500 | 5/7/2025 11:06 AM | 622.5 | 28.00 | 30.10 | 31.75 | -7.73 | -21.63% | 3 | 52 | 67.64% |
| META250509P00625000 | 5/7/2025 11:06 AM | 625 | 28.74 | 32.30 | 34.35 | -6.25 | -17.86% | 23 | 86 | 70.42% |
| META250509P00627500 | 5/6/2025 9:42 AM | 627.5 | 34.50 | 33.85 | 35.55 | 0.00 | 0.00% | 10 | 43 | 66.82% |
| META250509P00630000 | 5/6/2025 11:24 AM | 630 | 37.05 | 37.40 | 38.45 | 0.00 | 0.00% | 7 | 111 | 74.50% |
| META250509P00632500 | 5/6/2025 10:06 AM | 632.5 | 41.30 | 39.70 | 41.55 | 0.00 | 0.00% | 16 | 11 | 78.87% |
| META250509P00635000 | 5/7/2025 1:46 PM | 635 | 39.65 | 42.15 | 43.50 | -6.90 | -14.82% | 2 | 10 | 80.04% |
| META250509P00637500 | 5/7/2025 10:53 AM | 637.5 | 45.50 | 45.10 | 47.20 | 8.65 | 23.47% | 2 | 5 | 88.33% |
| META250509P00640000 | 5/6/2025 10:17 AM | 640 | 49.30 | 46.90 | 48.75 | 0.00 | 0.00% | 3 | 8 | 86.01% |
| META250509P00645000 | 5/7/2025 10:28 AM | 645 | 49.00 | 51.95 | 54.05 | -4.85 | -9.01% | 2 | 0 | 92.98% |
| META250509P00647500 | 5/5/2025 9:44 AM | 647.5 | 53.80 | 54.60 | 56.50 | 0.00 | 0.00% | 1 | 0 | 96.17% |
| META250509P00650000 | 5/7/2025 2:06 PM | 650 | 56.94 | 56.90 | 58.70 | -5.53 | -8.85% | 6 | 0 | 97.24% |
| META250509P00655000 | 5/5/2025 3:30 PM | 655 | 53.35 | 61.90 | 63.85 | 0.00 | 0.00% | 8 | 0 | 103.25% |
| META250509P00660000 | 5/5/2025 3:48 PM | 660 | 59.75 | 67.15 | 69.00 | 0.00 | 0.00% | 1 | 0 | 110.08% |
| META250509P00665000 | 5/5/2025 3:54 PM | 665 | 66.70 | 72.10 | 74.00 | 0.00 | 0.00% | 4 | 0 | 115.16% |
| META250509P00670000 | 5/5/2025 3:53 PM | 670 | 70.60 | 77.10 | 79.00 | 0.00 | 0.00% | 36 | 20 | 120.31% |
| META250509P00672500 | 4/30/2025 1:26 PM | 672.5 | 132.35 | 78.80 | 80.80 | 0.00 | 0.00% | - | 0 | 116.88% |
| META250509P00680000 | 5/1/2025 9:50 AM | 680 | 105.00 | 86.15 | 88.10 | 0.00 | 0.00% | 1 | 0 | 122.66% |
| META250509P00685000 | 5/2/2025 10:22 AM | 685 | 92.45 | 91.40 | 93.00 | 0.00 | 0.00% | 1 | 0 | 128.03% |
| META250509P00687500 | 5/2/2025 12:45 PM | 687.5 | 84.30 | 94.65 | 96.45 | 0.00 | 0.00% | 3 | 0 | 137.56% |
| META250509P00690000 | 4/21/2025 9:52 AM | 690 | 201.33 | 95.50 | 97.70 | 0.00 | 0.00% | 3 | 0 | 127.16% |
| META250509P00700000 | 5/2/2025 3:56 PM | 700 | 101.80 | 105.30 | 108.00 | 0.00 | 0.00% | 20 | 0 | 136.47% |
| META250509P00705000 | 5/1/2025 3:43 PM | 705 | 128.00 | 111.90 | 113.45 | 0.00 | 0.00% | 2 | 0 | 150.46% |
| META250509P00707500 | 5/1/2025 3:43 PM | 707.5 | 130.52 | 113.75 | 115.80 | 0.00 | 0.00% | - | 0 | 149.00% |
| META250509P00710000 | 5/1/2025 9:34 AM | 710 | 127.00 | 116.25 | 118.25 | 0.00 | 0.00% | - | 0 | 150.93% |
| META250509P00725000 | 5/1/2025 9:54 AM | 725 | 152.40 | 132.00 | 133.65 | 0.00 | 0.00% | - | 0 | 169.15% |
| META250509P00740000 | 5/1/2025 9:54 AM | 740 | 167.40 | 147.55 | 149.35 | 0.00 | 0.00% | - | 0 | 187.48% |
| META250509P00765000 | 5/1/2025 9:54 AM | 765 | 192.35 | 171.25 | 173.30 | 0.00 | 0.00% | 3 | 0 | 195.29% |
| META250509P00780000 | 5/1/2025 9:54 AM | 780 | 207.35 | 187.40 | 189.35 | 0.00 | 0.00% | - | 0 | 218.07% |
| META250509P00790000 | 4/9/2025 3:30 PM | 790 | 208.00 | 196.15 | 198.00 | 0.00 | 0.00% | - | 0 | 211.13% |
Related Tickers
GOOG Alphabet Inc.
151.13
-8.52%
RDDT Reddit, Inc.
104.85
-4.67%
GOOGL Alphabet Inc.
149.65
-8.32%
SNAP Snap Inc.
8.04
-3.89%
SPOT Spotify Technology S.A.
652.98
+3.18%
DASH DoorDash, Inc.
177.02
-6.89%
NBIS Nebius Group N.V.
27.12
+8.31%
DJT Trump Media & Technology Group Corp.
24.12
+1.36%
PINS Pinterest, Inc.
27.22
+0.85%
BIDU Baidu, Inc.
86.97
-4.67%