NasdaqGS - Delayed Quote • USD
Meta Platforms, Inc. (META)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00180000 | 4/25/2024 3:29 PM | 180 | 250.44 | 262.30 | 264.35 | 0.00 | 0.00% | 1 | 3 | 218.75% |
| META240503C00190000 | 4/19/2024 4:32 PM | 190 | 289.80 | 252.20 | 254.35 | 0.00 | 0.00% | 2 | 2 | 307.47% |
| META240503C00200000 | 4/17/2024 7:43 PM | 200 | 295.29 | 242.20 | 244.50 | 0.00 | 0.00% | - | 2 | 203.91% |
| META240503C00220000 | 4/25/2024 5:06 PM | 220 | 220.00 | 222.35 | 224.45 | 0.00 | 0.00% | 1 | 2 | 192.19% |
| META240503C00260000 | 4/19/2024 6:41 PM | 260 | 221.06 | 182.30 | 184.40 | 0.00 | 0.00% | 21 | 76 | 140.23% |
| META240503C00300000 | 4/26/2024 6:53 PM | 300 | 140.60 | 142.45 | 144.55 | -43.20 | -23.50% | 13 | 6 | 121.39% |
| META240503C00320000 | 4/25/2024 7:58 PM | 320 | 122.44 | 122.50 | 124.60 | 0.00 | 0.00% | 129 | 62 | 106.25% |
| META240503C00325000 | 4/24/2024 7:51 PM | 325 | 170.05 | 117.40 | 119.70 | 0.00 | 0.00% | 2 | 6 | 101.76% |
| META240503C00330000 | 4/25/2024 3:01 PM | 330 | 103.38 | 112.40 | 114.65 | 0.00 | 0.00% | 6 | 5 | 96.00% |
| META240503C00335000 | 4/25/2024 7:05 PM | 335 | 105.25 | 106.70 | 109.65 | 0.00 | 0.00% | 8 | 9 | 122.80% |
| META240503C00340000 | 4/25/2024 2:46 PM | 340 | 93.45 | 102.50 | 104.55 | 0.00 | 0.00% | 2 | 2 | 87.40% |
| META240503C00345000 | 4/19/2024 6:44 PM | 345 | 135.60 | 97.45 | 99.75 | 0.00 | 0.00% | 5 | 6 | 86.52% |
| META240503C00350000 | 4/26/2024 7:25 PM | 350 | 93.80 | 92.50 | 94.70 | 6.98 | 8.04% | 1 | 21 | 82.23% |
| META240503C00360000 | 4/26/2024 7:30 PM | 360 | 83.62 | 82.55 | 84.70 | 8.12 | 10.75% | 2 | 21 | 74.51% |
| META240503C00370000 | 4/26/2024 2:01 PM | 370 | 68.72 | 72.50 | 74.70 | -3.29 | -4.57% | 49 | 126 | 65.23% |
| META240503C00375000 | 4/26/2024 5:50 PM | 375 | 69.25 | 67.50 | 69.85 | 9.58 | 16.05% | 20 | 1 | 63.23% |
| META240503C00380000 | 4/26/2024 4:39 PM | 380 | 60.30 | 62.65 | 64.65 | 2.30 | 3.97% | 11 | 8 | 58.30% |
| META240503C00385000 | 4/26/2024 5:10 PM | 385 | 54.85 | 57.60 | 59.65 | 5.70 | 11.60% | 19 | 16 | 53.47% |
| META240503C00390000 | 4/25/2024 2:46 PM | 390 | 52.70 | 52.75 | 54.75 | 9.65 | 22.42% | 1 | 18 | 52.20% |
| META240503C00395000 | 4/25/2024 3:52 PM | 395 | 36.85 | 47.70 | 49.90 | 0.00 | 0.00% | 28 | 37 | 63.26% |
| META240503C00400000 | 4/26/2024 7:49 PM | 400 | 44.14 | 42.90 | 44.85 | 1.14 | 2.65% | 385 | 200 | 57.52% |
| META240503C00405000 | 4/26/2024 7:37 PM | 405 | 38.30 | 37.70 | 40.15 | 4.10 | 11.99% | 220 | 271 | 54.98% |
| META240503C00410000 | 4/26/2024 7:40 PM | 410 | 34.70 | 34.10 | 35.15 | 0.04 | 0.12% | 193 | 271 | 49.54% |
| META240503C00415000 | 4/26/2024 7:53 PM | 415 | 30.20 | 28.60 | 30.45 | 0.20 | 0.67% | 259 | 328 | 46.23% |
| META240503C00420000 | 4/26/2024 7:58 PM | 420 | 25.55 | 24.85 | 25.65 | 1.07 | 4.37% | 560 | 11,274 | 41.77% |
| META240503C00425000 | 4/26/2024 7:59 PM | 425 | 21.31 | 20.70 | 21.45 | 0.31 | 1.48% | 990 | 890 | 40.36% |
| META240503C00430000 | 4/26/2024 7:59 PM | 430 | 17.43 | 16.90 | 17.55 | 0.02 | 0.11% | 1,399 | 1,330 | 39.21% |
| META240503C00435000 | 4/26/2024 7:59 PM | 435 | 13.50 | 13.50 | 13.95 | -0.95 | -6.57% | 3,315 | 1,347 | 38.00% |
| META240503C00440000 | 4/26/2024 7:59 PM | 440 | 10.70 | 10.45 | 10.85 | -0.80 | -6.96% | 11,475 | 3,363 | 37.34% |
| META240503C00445000 | 4/26/2024 7:59 PM | 445 | 8.20 | 8.05 | 8.20 | -1.06 | -11.45% | 6,641 | 1,147 | 36.80% |
| META240503C00450000 | 4/26/2024 7:59 PM | 450 | 6.00 | 5.90 | 6.10 | -1.25 | -17.24% | 15,005 | 2,541 | 36.73% |
| META240503C00455000 | 4/26/2024 7:59 PM | 455 | 4.40 | 4.25 | 4.45 | -1.10 | -20.00% | 3,506 | 777 | 36.82% |
| META240503C00460000 | 4/26/2024 7:59 PM | 460 | 3.00 | 3.00 | 3.15 | -1.05 | -25.93% | 5,703 | 1,294 | 36.83% |
| META240503C00465000 | 4/26/2024 7:59 PM | 465 | 2.22 | 2.07 | 2.26 | -0.92 | -29.30% | 4,104 | 1,281 | 37.38% |
| META240503C00470000 | 4/26/2024 7:59 PM | 470 | 1.58 | 1.46 | 1.60 | -0.70 | -30.70% | 4,123 | 3,545 | 37.93% |
| META240503C00475000 | 4/26/2024 7:59 PM | 475 | 1.10 | 1.05 | 1.18 | -0.65 | -37.14% | 3,272 | 1,324 | 39.01% |
| META240503C00480000 | 4/26/2024 7:59 PM | 480 | 0.81 | 0.78 | 0.84 | -0.53 | -39.55% | 2,818 | 2,676 | 39.72% |
| META240503C00485000 | 4/26/2024 7:59 PM | 485 | 0.64 | 0.58 | 0.65 | -0.48 | -42.86% | 2,876 | 1,188 | 41.19% |
| META240503C00490000 | 4/26/2024 7:59 PM | 490 | 0.49 | 0.46 | 0.49 | -0.35 | -41.67% | 2,369 | 5,076 | 42.36% |
| META240503C00492500 | 4/26/2024 7:59 PM | 492.5 | 0.44 | 0.39 | 0.45 | -0.37 | -45.68% | 822 | 725 | 43.36% |
| META240503C00495000 | 4/26/2024 7:59 PM | 495 | 0.39 | 0.33 | 0.43 | -0.30 | -43.48% | 732 | 4,395 | 44.65% |
| META240503C00497500 | 4/26/2024 7:59 PM | 497.5 | 0.35 | 0.32 | 0.36 | -0.31 | -46.97% | 716 | 945 | 44.87% |
| META240503C00500000 | 4/26/2024 7:59 PM | 500 | 0.32 | 0.31 | 0.33 | -0.24 | -42.86% | 10,793 | 6,217 | 45.75% |
| META240503C00502500 | 4/26/2024 7:59 PM | 502.5 | 0.27 | 0.24 | 0.30 | -0.26 | -49.06% | 624 | 677 | 46.58% |
| META240503C00505000 | 4/26/2024 7:43 PM | 505 | 0.27 | 0.24 | 0.27 | -0.22 | -44.90% | 1,766 | 1,187 | 47.27% |
| META240503C00507500 | 4/26/2024 7:57 PM | 507.5 | 0.22 | 0.18 | 0.26 | -0.25 | -53.19% | 265 | 236 | 48.49% |
| META240503C00510000 | 4/26/2024 7:59 PM | 510 | 0.20 | 0.16 | 0.24 | -0.19 | -48.72% | 803 | 1,916 | 49.32% |
| META240503C00512500 | 4/26/2024 7:51 PM | 512.5 | 0.22 | 0.16 | 0.24 | -0.19 | -46.34% | 130 | 168 | 50.78% |
| META240503C00515000 | 4/26/2024 7:56 PM | 515 | 0.16 | 0.14 | 0.23 | -0.20 | -55.56% | 724 | 1,375 | 50.29% |
| META240503C00517500 | 4/26/2024 7:48 PM | 517.5 | 0.20 | 0.13 | 0.21 | -0.14 | -41.18% | 69 | 213 | 51.03% |
| META240503C00520000 | 4/26/2024 7:57 PM | 520 | 0.15 | 0.15 | 0.20 | -0.19 | -55.88% | 863 | 3,327 | 52.59% |
| META240503C00525000 | 4/26/2024 7:53 PM | 525 | 0.14 | 0.09 | 0.15 | -0.12 | -46.15% | 997 | 1,342 | 52.54% |
| META240503C00530000 | 4/26/2024 7:57 PM | 530 | 0.15 | 0.07 | 0.14 | -0.07 | -31.82% | 976 | 2,869 | 54.20% |
| META240503C00535000 | 4/26/2024 7:50 PM | 535 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1,075 | 1,419 | 56.35% |
| META240503C00540000 | 4/26/2024 7:45 PM | 540 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 2,395 | 1,912 | 58.79% |
| META240503C00545000 | 4/26/2024 7:59 PM | 545 | 0.08 | 0.01 | 0.10 | -0.09 | -52.94% | 125 | 766 | 57.03% |
| META240503C00550000 | 4/26/2024 7:59 PM | 550 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1,799 | 4,108 | 60.35% |
| META240503C00555000 | 4/26/2024 7:57 PM | 555 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 131 | 680 | 64.06% |
| META240503C00560000 | 4/26/2024 7:32 PM | 560 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 396 | 1,212 | 64.84% |
| META240503C00565000 | 4/26/2024 6:58 PM | 565 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 274 | 289 | 66.99% |
| META240503C00570000 | 4/26/2024 7:43 PM | 570 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 193 | 583 | 64.06% |
| META240503C00575000 | 4/26/2024 7:49 PM | 575 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 384 | 294 | 66.80% |
| META240503C00580000 | 4/26/2024 7:14 PM | 580 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 23 | 1,227 | 65.63% |
| META240503C00585000 | 4/26/2024 7:54 PM | 585 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 154 | 230 | 68.75% |
| META240503C00590000 | 4/26/2024 6:28 PM | 590 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 81 | 401 | 69.53% |
| META240503C00595000 | 4/26/2024 3:47 PM | 595 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 57 | 371 | 71.09% |
| META240503C00600000 | 4/26/2024 7:55 PM | 600 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2,111 | 2,363 | 72.66% |
| META240503C00610000 | 4/26/2024 7:55 PM | 610 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 107 | 846 | 68.75% |
| META240503C00620000 | 4/26/2024 6:35 PM | 620 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 37 | 451 | 83.98% |
| META240503C00630000 | 4/26/2024 7:18 PM | 630 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 406 | 78.91% |
| META240503C00640000 | 4/26/2024 4:49 PM | 640 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 474 | 88.28% |
| META240503C00650000 | 4/26/2024 7:20 PM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11,664 | 812 | 81.25% |
| META240503C00660000 | 4/26/2024 4:53 PM | 660 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 331 | 84.38% |
| META240503C00670000 | 4/25/2024 7:09 PM | 670 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 47 | 185 | 99.61% |
| META240503C00680000 | 4/25/2024 5:17 PM | 680 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 72 | 235 | 93.75% |
| META240503C00690000 | 4/26/2024 5:50 PM | 690 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 155 | 96.88% |
| META240503C00700000 | 4/26/2024 4:57 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 948 | 95.31% |
| META240503C00710000 | 4/26/2024 7:11 PM | 710 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 61 | 96.88% |
| META240503C00720000 | 4/25/2024 1:35 PM | 720 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 91 | 91 | 113.28% |
| META240503C00730000 | 4/26/2024 1:39 PM | 730 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 106 | 114.06% |
| META240503C00740000 | 4/26/2024 6:51 PM | 740 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 13 | 106.25% |
| META240503C00750000 | 4/25/2024 2:36 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 43 | 109.38% |
| META240503C00760000 | 4/25/2024 6:39 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 62 | 109.38% |
| META240503C00770000 | 4/25/2024 6:22 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 114 | 112.50% |
| META240503C00780000 | 4/17/2024 5:15 PM | 780 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 115.63% |
| META240503C00790000 | 4/9/2024 5:13 PM | 790 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
| META240503C00800000 | 4/25/2024 1:48 PM | 800 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 227 | 121.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00180000 | 4/25/2024 7:29 PM | 180 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 187.50% |
| META240503P00190000 | 4/19/2024 7:38 PM | 190 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 200.00% |
| META240503P00200000 | 4/12/2024 5:28 PM | 200 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 189.06% |
| META240503P00220000 | 4/12/2024 4:52 PM | 220 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 167.19% |
| META240503P00240000 | 4/15/2024 7:03 PM | 240 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 147.66% |
| META240503P00250000 | 4/24/2024 1:33 PM | 250 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 17 | 138.28% |
| META240503P00260000 | 4/25/2024 1:31 PM | 260 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 15 | 129.69% |
| META240503P00270000 | 4/25/2024 1:55 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 32 | 106.25% |
| META240503P00280000 | 4/24/2024 7:56 PM | 280 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 27 | 112.50% |
| META240503P00290000 | 4/25/2024 3:37 PM | 290 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 31 | 104.69% |
| META240503P00300000 | 4/25/2024 7:28 PM | 300 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 89 | 476 | 92.19% |
| META240503P00310000 | 4/26/2024 7:55 PM | 310 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 636 | 78.13% |
| META240503P00315000 | 4/25/2024 1:55 PM | 315 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 25 | 386 | 83.59% |
| META240503P00320000 | 4/25/2024 5:26 PM | 320 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 46 | 383 | 80.47% |
| META240503P00325000 | 4/26/2024 7:55 PM | 325 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 303 | 47 | 76.56% |
| META240503P00330000 | 4/26/2024 4:49 PM | 330 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 11 | 84 | 76.95% |
| META240503P00335000 | 4/26/2024 3:42 PM | 335 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 11 | 184 | 72.27% |
| META240503P00340000 | 4/26/2024 7:10 PM | 340 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 68 | 624 | 66.41% |
| META240503P00345000 | 4/26/2024 4:43 PM | 345 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 23 | 143 | 65.23% |
| META240503P00350000 | 4/26/2024 7:42 PM | 350 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 251 | 619 | 62.11% |
| META240503P00355000 | 4/26/2024 7:08 PM | 355 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 79 | 166 | 60.16% |
| META240503P00360000 | 4/26/2024 7:59 PM | 360 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 287 | 152 | 58.20% |
| META240503P00365000 | 4/26/2024 7:52 PM | 365 | 0.03 | 0.02 | 0.07 | -0.09 | -75.00% | 63 | 227 | 54.10% |
| META240503P00370000 | 4/26/2024 7:42 PM | 370 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 359 | 529 | 53.32% |
| META240503P00375000 | 4/26/2024 7:56 PM | 375 | 0.07 | 0.02 | 0.10 | -0.15 | -68.18% | 1,206 | 804 | 51.95% |
| META240503P00380000 | 4/26/2024 7:59 PM | 380 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 1,978 | 861 | 48.34% |
| META240503P00385000 | 4/26/2024 7:56 PM | 385 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 778 | 478 | 47.27% |
| META240503P00390000 | 4/26/2024 7:59 PM | 390 | 0.15 | 0.14 | 0.15 | -0.30 | -66.67% | 1,983 | 877 | 43.46% |
| META240503P00395000 | 4/26/2024 7:59 PM | 395 | 0.21 | 0.18 | 0.21 | -0.37 | -63.79% | 1,365 | 724 | 41.80% |
| META240503P00400000 | 4/26/2024 7:59 PM | 400 | 0.29 | 0.28 | 0.30 | -0.52 | -64.20% | 8,151 | 3,972 | 40.23% |
| META240503P00405000 | 4/26/2024 7:59 PM | 405 | 0.47 | 0.41 | 0.52 | -0.63 | -57.27% | 2,253 | 1,013 | 40.21% |
| META240503P00410000 | 4/26/2024 7:59 PM | 410 | 0.75 | 0.65 | 0.75 | -0.82 | -52.23% | 2,695 | 1,504 | 38.84% |
| META240503P00415000 | 4/26/2024 7:59 PM | 415 | 1.04 | 1.02 | 1.10 | -1.21 | -53.78% | 3,310 | 1,638 | 37.68% |
| META240503P00420000 | 4/26/2024 7:59 PM | 420 | 1.61 | 1.58 | 1.68 | -1.49 | -48.06% | 7,997 | 12,988 | 37.13% |
| META240503P00425000 | 4/26/2024 7:59 PM | 425 | 2.41 | 2.34 | 2.50 | -1.89 | -43.95% | 4,710 | 1,785 | 36.60% |
| META240503P00430000 | 4/26/2024 7:59 PM | 430 | 3.45 | 3.45 | 3.65 | -2.40 | -41.03% | 14,673 | 4,103 | 36.21% |
| META240503P00435000 | 4/26/2024 7:59 PM | 435 | 5.08 | 4.90 | 5.20 | -2.37 | -31.81% | 4,396 | 1,691 | 35.97% |
| META240503P00440000 | 4/26/2024 7:59 PM | 440 | 7.04 | 6.85 | 7.10 | -2.96 | -29.60% | 7,290 | 2,675 | 35.44% |
| META240503P00445000 | 4/26/2024 7:58 PM | 445 | 9.40 | 9.25 | 9.65 | -2.87 | -23.39% | 2,288 | 1,988 | 35.74% |
| META240503P00450000 | 4/26/2024 7:57 PM | 450 | 12.39 | 12.15 | 12.55 | -3.04 | -19.70% | 876 | 2,370 | 35.63% |
| META240503P00455000 | 4/26/2024 7:58 PM | 455 | 15.70 | 15.45 | 15.95 | -2.70 | -14.67% | 333 | 621 | 35.86% |
| META240503P00460000 | 4/26/2024 7:58 PM | 460 | 19.22 | 18.60 | 20.15 | -2.93 | -13.23% | 470 | 1,308 | 38.33% |
| META240503P00465000 | 4/26/2024 7:47 PM | 465 | 23.58 | 23.05 | 24.30 | -1.65 | -6.54% | 299 | 542 | 39.36% |
| META240503P00470000 | 4/26/2024 7:53 PM | 470 | 28.50 | 27.40 | 28.75 | -0.99 | -3.36% | 1,000 | 1,630 | 41.03% |
| META240503P00475000 | 4/26/2024 7:53 PM | 475 | 32.39 | 31.45 | 33.70 | -3.14 | -8.84% | 190 | 780 | 45.46% |
| META240503P00480000 | 4/26/2024 7:54 PM | 480 | 37.00 | 36.25 | 38.40 | -1.55 | -4.02% | 246 | 1,190 | 47.68% |
| META240503P00485000 | 4/26/2024 7:54 PM | 485 | 41.83 | 41.25 | 43.35 | -4.76 | -10.22% | 270 | 820 | 51.56% |
| META240503P00490000 | 4/26/2024 7:41 PM | 490 | 46.45 | 45.80 | 48.15 | -2.17 | -4.46% | 311 | 1,727 | 53.85% |
| META240503P00492500 | 4/26/2024 7:52 PM | 492.5 | 49.54 | 48.30 | 50.75 | -1.34 | -2.63% | 16 | 319 | 56.80% |
| META240503P00495000 | 4/26/2024 7:46 PM | 495 | 52.12 | 51.00 | 53.20 | -0.48 | -0.91% | 62 | 795 | 58.30% |
| META240503P00497500 | 4/26/2024 7:52 PM | 497.5 | 54.44 | 53.25 | 55.60 | -2.06 | -3.65% | 31 | 303 | 59.23% |
| META240503P00500000 | 4/26/2024 7:43 PM | 500 | 56.67 | 55.80 | 58.05 | -2.33 | -3.95% | 218 | 1,070 | 60.60% |
| META240503P00502500 | 4/25/2024 7:53 PM | 502.5 | 61.06 | 58.05 | 60.65 | 0.00 | 0.00% | 22 | 77 | 63.55% |
| META240503P00505000 | 4/26/2024 7:19 PM | 505 | 61.72 | 60.70 | 63.10 | -2.28 | -3.56% | 43 | 153 | 64.87% |
| META240503P00507500 | 4/26/2024 1:53 PM | 507.5 | 62.95 | 63.20 | 65.55 | -0.61 | -0.96% | 1 | 117 | 66.14% |
| META240503P00510000 | 4/26/2024 7:21 PM | 510 | 67.03 | 65.70 | 67.95 | -5.96 | -8.17% | 40 | 256 | 66.77% |
| META240503P00512500 | 4/25/2024 7:24 PM | 512.5 | 69.31 | 68.05 | 70.60 | 0.00 | 0.00% | 15 | 27 | 70.31% |
| META240503P00515000 | 4/26/2024 7:26 PM | 515 | 71.71 | 70.60 | 73.10 | -2.79 | -3.74% | 17 | 266 | 72.10% |
| META240503P00517500 | 4/26/2024 2:36 PM | 517.5 | 83.35 | 73.10 | 75.60 | -8.91 | -9.66% | 8 | 58 | 73.85% |
| META240503P00520000 | 4/26/2024 7:10 PM | 520 | 77.36 | 75.70 | 78.00 | -1.53 | -1.94% | 147 | 335 | 51.07% |
| META240503P00525000 | 4/26/2024 7:05 PM | 525 | 83.25 | 80.55 | 83.10 | -5.79 | -6.50% | 3 | 117 | 52.34% |
| META240503P00530000 | 4/26/2024 6:37 PM | 530 | 89.60 | 85.70 | 87.95 | 3.10 | 3.58% | 263 | 86 | 54.88% |
| META240503P00535000 | 4/26/2024 1:36 PM | 535 | 92.85 | 90.65 | 93.00 | -17.25 | -15.67% | 5 | 15 | 57.32% |
| META240503P00540000 | 4/25/2024 1:41 PM | 540 | 118.00 | 95.65 | 97.95 | 0.00 | 0.00% | 2 | 0 | 58.11% |
| META240503P00545000 | 4/24/2024 1:50 PM | 545 | 50.97 | 100.50 | 103.05 | 0.00 | 0.00% | 1 | 0 | 58.20% |
| META240503P00550000 | 4/25/2024 7:36 PM | 550 | 107.52 | 105.65 | 107.95 | 0.00 | 0.00% | 156 | 0 | 62.70% |
| META240503P00555000 | 4/26/2024 4:55 PM | 555 | 114.68 | 110.65 | 113.05 | -6.23 | -5.15% | 58 | 0 | 68.56% |
| META240503P00560000 | 4/25/2024 1:37 PM | 560 | 141.83 | 115.65 | 117.95 | 0.00 | 0.00% | 1 | 0 | 67.38% |
| META240503P00565000 | 4/24/2024 7:17 PM | 565 | 76.20 | 120.55 | 123.10 | 0.00 | 0.00% | 5 | 0 | 71.48% |
| META240503P00575000 | 4/25/2024 1:38 PM | 575 | 156.00 | 130.55 | 133.10 | 0.00 | 0.00% | 2 | 0 | 75.98% |
| META240503P00580000 | 4/24/2024 2:11 PM | 580 | 82.72 | 135.65 | 137.95 | 0.00 | 0.00% | 1 | 0 | 76.07% |
| META240503P00585000 | 4/8/2024 4:33 PM | 585 | 69.50 | 140.60 | 143.05 | 0.00 | 0.00% | 1 | 0 | 80.37% |
| META240503P00595000 | 4/24/2024 2:07 PM | 595 | 96.20 | 150.45 | 152.45 | 0.00 | 0.00% | 1 | 0 | 108.79% |
| META240503P00600000 | 4/26/2024 5:19 PM | 600 | 161.35 | 155.65 | 157.95 | 2.61 | 1.64% | 1 | 1 | 84.38% |
| META240503P00610000 | 4/24/2024 3:59 PM | 610 | 123.48 | 165.55 | 167.95 | 0.00 | 0.00% | 2 | 0 | 81.64% |
| META240503P00620000 | 4/11/2024 3:57 PM | 620 | 102.00 | 175.50 | 177.95 | 0.00 | 0.00% | - | 0 | 78.91% |
| META240503P00640000 | 4/12/2024 7:29 PM | 640 | 129.98 | 195.65 | 198.00 | 0.00 | 0.00% | 2 | 0 | 102.54% |
| META240503P00650000 | 4/12/2024 7:28 PM | 650 | 139.62 | 205.10 | 208.00 | 0.00 | 0.00% | 4 | 0 | 147.49% |
| META240503P00670000 | 4/12/2024 1:30 PM | 670 | 150.10 | 225.55 | 227.95 | 0.00 | 0.00% | 1 | 0 | 102.73% |
| META240503P00680000 | 4/4/2024 7:14 PM | 680 | 163.07 | 235.55 | 237.95 | 0.00 | 0.00% | 2 | 0 | 105.86% |
| META240503P00700000 | 4/24/2024 3:59 PM | 700 | 212.80 | 255.60 | 258.00 | 0.00 | 0.00% | 2 | 0 | 121.09% |
| META240503P00740000 | 4/12/2024 7:29 PM | 740 | 229.77 | 295.55 | 298.10 | 0.00 | 0.00% | - | 0 | 137.31% |
| META240503P00750000 | 4/12/2024 7:28 PM | 750 | 239.58 | 305.60 | 307.95 | 0.00 | 0.00% | - | 0 | 132.81% |
Related Tickers
GOOG Alphabet Inc.
173.69
+9.97%
GOOGL Alphabet Inc.
171.95
+10.22%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%