Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 2 | 104 |
| - | - | - | - | - | 190.00 | 0.02 | 0.00 | - | 1 | 1 |
| 258.44 | 0.00 | - | - | 2 | 210.00 | 0.03 | 0.00 | - | - | 1 |
| 217.72 | 0.00 | - | 1 | 2 | 250.00 | - | - | - | - | - |
| 182.72 | 0.00 | - | - | 2 | 280.00 | - | - | - | - | - |
| 176.76 | 0.00 | - | 1 | 1 | 290.00 | 0.02 | -0.11 | -84.62% | 1 | 3 |
| 160.00 | 0.00 | - | - | 3 | 300.00 | 0.03 | +0.02 | +200.00% | 2 | 11 |
| - | - | - | - | - | 310.00 | 0.01 | -0.01 | -50.00% | 24 | 78 |
| - | - | - | - | - | 320.00 | 0.02 | +0.01 | +100.00% | 2 | 12 |
| - | - | - | - | - | 325.00 | 0.02 | 0.00 | - | 40 | 44 |
| 148.57 | 0.00 | - | 1 | 3 | 330.00 | 0.02 | +0.01 | +100.00% | 1 | 185 |
| 121.05 | +23.50 | +24.09% | 9 | 3 | 335.00 | 0.02 | 0.00 | - | 80 | 314 |
| 137.68 | 0.00 | - | 4 | 4 | 340.00 | 0.02 | 0.00 | - | 1 | 274 |
| - | - | - | - | - | 345.00 | 0.02 | -0.05 | -71.43% | 26 | 7 |
| 106.65 | -20.97 | -16.43% | 2 | 1 | 350.00 | 0.02 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 355.00 | 0.03 | +0.01 | +50.00% | 6 | 46 |
| 111.98 | 0.00 | - | 1 | 2 | 360.00 | 0.03 | 0.00 | - | 10 | 114 |
| - | - | - | - | - | 365.00 | 0.03 | +0.01 | +50.00% | 15 | 21 |
| 96.55 | 0.00 | - | 6 | 9 | 370.00 | 0.03 | -0.01 | -25.00% | 314 | 154 |
| 81.81 | -21.31 | -20.67% | 2 | 8 | 375.00 | 0.06 | +0.01 | +20.00% | 7 | 263 |
| 87.80 | 0.00 | - | 1 | 19 | 380.00 | 0.03 | -0.02 | -40.00% | 143 | 153 |
| 84.49 | 0.00 | - | 1 | 20 | 385.00 | 0.07 | +0.01 | +16.67% | 144 | 342 |
| 70.08 | -17.87 | -20.32% | 1 | 19 | 390.00 | 0.07 | 0.00 | - | 222 | 561 |
| 74.60 | 0.00 | - | 1 | 21 | 395.00 | 0.06 | -0.04 | -40.00% | 398 | 461 |
| 66.70 | -1.17 | -1.72% | 20 | 123 | 400.00 | 0.08 | -0.05 | -38.46% | 1,296 | 404 |
| 63.19 | 0.00 | - | 1 | 6 | 405.00 | 0.10 | -0.07 | -41.18% | 367 | 212 |
| 59.75 | 0.00 | - | 1 | 29 | 410.00 | 0.11 | -0.06 | -35.29% | 281 | 521 |
| 44.32 | -8.98 | -16.85% | 55 | 31 | 415.00 | 0.13 | -0.12 | -48.00% | 585 | 1,483 |
| 42.22 | -6.05 | -12.53% | 15 | 24 | 420.00 | 0.20 | -0.09 | -31.03% | 860 | 1,144 |
| 31.37 | -9.73 | -23.67% | 5 | 79 | 425.00 | 0.26 | -0.12 | -31.58% | 931 | 1,461 |
| 38.00 | +0.47 | +1.25% | 55 | 121 | 430.00 | 0.33 | -0.18 | -35.29% | 987 | 1,502 |
| 31.00 | -2.96 | -8.72% | 765 | 645 | 435.00 | 0.46 | -0.22 | -32.35% | 1,921 | 3,424 |
| 26.55 | -2.75 | -9.39% | 1,406 | 410 | 440.00 | 0.67 | -0.31 | -31.63% | 3,196 | 1,200 |
| 22.90 | +0.22 | +0.97% | 537 | 256 | 445.00 | 0.94 | -0.56 | -37.33% | 2,602 | 1,587 |
| 19.42 | -3.18 | -14.07% | 49 | 28 | 447.50 | 1.18 | -0.60 | -33.71% | 1,434 | 346 |
| 19.00 | -0.42 | -2.16% | 1,323 | 331 | 450.00 | 1.45 | -0.73 | -33.49% | 3,404 | 1,760 |
| 16.00 | -1.70 | -9.60% | 202 | 61 | 452.50 | 1.91 | -0.67 | -25.97% | 1,151 | 532 |
| 15.02 | -1.33 | -8.13% | 1,647 | 294 | 455.00 | 2.27 | -1.05 | -31.63% | 2,705 | 1,098 |
| 12.30 | -1.52 | -11.00% | 1,737 | 149 | 457.50 | 2.85 | -1.15 | -28.75% | 1,306 | 481 |
| 11.10 | -0.90 | -7.50% | 4,177 | 622 | 460.00 | 3.70 | -1.00 | -21.28% | 3,856 | 2,060 |
| 9.50 | -1.45 | -13.24% | 1,765 | 777 | 462.50 | 4.70 | -0.84 | -15.16% | 1,540 | 2,319 |
| 8.14 | -1.31 | -13.86% | 3,811 | 541 | 465.00 | 5.55 | -1.15 | -17.16% | 1,911 | 1,707 |
| 6.79 | -1.35 | -16.58% | 1,516 | 645 | 467.50 | 7.05 | -0.85 | -10.76% | 617 | 2,498 |
| 5.52 | -1.48 | -21.14% | 6,715 | 1,702 | 470.00 | 8.80 | -0.40 | -4.35% | 974 | 1,114 |
| 4.52 | -1.48 | -24.67% | 1,122 | 1,149 | 472.50 | 10.35 | -0.40 | -3.72% | 179 | 697 |
| 3.50 | -1.40 | -28.57% | 6,228 | 2,722 | 475.00 | 12.00 | +0.10 | +0.84% | 240 | 2,700 |
| 2.89 | -1.26 | -30.36% | 869 | 1,037 | 477.50 | 14.23 | -0.44 | -3.00% | 80 | 504 |
| 2.30 | -1.20 | -34.29% | 6,482 | 2,252 | 480.00 | 15.30 | -1.39 | -8.33% | 815 | 975 |
| 1.85 | -1.10 | -37.29% | 1,099 | 557 | 482.50 | 20.55 | +2.40 | +13.22% | 17 | 160 |
| 1.41 | -0.94 | -40.00% | 2,840 | 1,841 | 485.00 | 20.40 | +0.90 | +4.62% | 787 | 221 |
| 1.11 | -0.89 | -44.50% | 682 | 96 | 487.50 | 28.47 | +6.12 | +27.38% | 3 | 4 |
| 0.90 | -0.67 | -42.68% | 1,957 | 1,910 | 490.00 | 29.15 | +5.15 | +21.46% | 543 | 664 |
| 0.56 | -0.55 | -49.55% | 1,135 | 1,111 | 495.00 | 29.81 | -0.37 | -1.23% | 18 | 57 |
| 0.30 | -0.43 | -58.90% | 3,379 | 5,360 | 500.00 | 40.76 | +6.91 | +20.41% | 39 | 222 |
| 0.20 | -0.23 | -53.49% | 582 | 900 | 505.00 | 30.35 | 0.00 | - | 7 | 17 |
| 0.12 | -0.26 | -68.42% | 1,554 | 840 | 510.00 | 40.83 | 0.00 | - | 1 | 6 |
| 0.09 | -0.18 | -66.67% | 415 | 984 | 515.00 | 47.90 | 0.00 | - | 9 | 0 |
| 0.07 | -0.12 | -63.16% | 414 | 692 | 520.00 | 43.90 | 0.00 | - | 1 | 0 |
| 0.05 | -0.09 | -64.29% | 247 | 304 | 525.00 | 48.15 | 0.00 | - | 1 | 0 |
| 0.06 | -0.03 | -33.33% | 145 | 1,222 | 530.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 127 | 538 | 535.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 126 | 347 | 540.00 | 81.34 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 129 | 328 | 545.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 86 | 515 | 550.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 58 | 101 | 555.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 37 | 209 | 560.00 | 84.88 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 105 | 174 | 565.00 | 101.77 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 100 | 55 | 570.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 100 | 23 | 575.00 | 99.61 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 101 | 307 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 260 | 590.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 100 | 79 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 300 | 308 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 154 | 620.00 | 148.17 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 204 | 232 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 51 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,201 | 125 | 650.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 680.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 98 | 100 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 233.44 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 730.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.