New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.79+0.94 (+0.20%)
At close: 04:00PM EDT
477.01 +0.22 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
309.480.00-253195.000.010.00-472
336.700.00-551200.000.040.00-5207
256.380.00-319210.000.040.00-759
256.680.00-13220.000.030.00-1697
276.890.00-122230.000.040.00-1129
291.770.00-117240.000.040.00-3177
229.880.00-13245.000.050.00-327
220.750.00-142250.000.060.00-20776
249.390.00--3255.000.080.00-13
220.05+16.67+8.20%126260.000.08+0.01+14.29%2265
-----265.000.060.00-197
209.50-12.68-5.71%157270.000.08-0.04-33.33%225347
-----275.000.090.00-188
189.420.00-127280.000.12-0.02-14.29%1309
222.770.00-33285.000.130.00-946
211.870.00-1031290.000.13-0.05-27.78%16190
223.890.00-12295.000.200.00-113
168.150.00-1786300.000.19-0.05-20.83%10335
176.30+3.30+1.91%8117305.000.320.00-11187
154.030.00-339310.000.36+0.07+24.14%5163
176.730.00-622315.000.420.00-3130
147.980.00-468320.000.31-0.09-22.50%17631
153.480.00-526325.000.37-0.09-19.57%10274
148.04+14.64+10.97%1126330.000.530.00-12574
144.480.00-115335.000.630.00-24171
128.770.00-353340.000.57-0.22-27.85%6284
129.060.00-1118345.000.68-0.12-15.00%1422
119.170.00-3305350.000.78-0.12-13.33%14712
127.02+16.73+15.17%1101355.000.980.00-5429
123.45+5.40+4.57%2237360.001.09-0.17-13.49%35789
110.200.00-269365.001.24-0.17-12.06%281,606
112.57+10.22+9.99%491370.001.49-0.03-1.97%51,611
105.00-2.48-2.31%7123375.001.63-0.26-13.76%15742
102.22+14.64+16.72%1418380.002.03-0.14-6.45%583,460
99.30+5.65+6.03%1208385.002.23-0.29-11.51%17618
88.450.00-5295390.002.78-0.15-5.12%13798
80.100.00-1298395.003.02-0.13-4.13%51,151
82.20-1.89-2.25%51,347400.003.75-0.12-3.10%1683,621
77.84+2.76+3.68%86,793405.004.39-0.12-2.66%751,214
73.50+1.70+2.37%103603410.004.85-0.48-9.01%1101,968
70.90+0.76+1.08%20581415.005.90-0.44-6.94%501,864
66.30-1.47-2.17%351,004420.006.73-0.27-3.86%2023,415
62.15+1.15+1.89%6367425.007.80-0.31-3.82%771,625
59.40-0.44-0.74%22846430.008.95-0.23-2.51%1002,597
54.60+0.64+1.19%13793435.0010.38-0.22-2.08%1002,271
50.00-0.28-0.56%144,459440.0011.69-0.21-1.76%664,592
48.06-0.39-0.80%8459445.0013.27-0.40-2.93%792,243
43.95+0.45+1.03%362,106450.0014.83-0.59-3.83%2303,472
41.43-0.47-1.12%241,378455.0016.55-0.70-4.06%461,189
37.25+0.20+0.54%791,874460.0018.70-0.50-2.60%3531,917
34.60-0.90-2.54%56988465.0020.98-0.49-2.28%1001,239
31.45-0.82-2.54%1598,193470.0023.00-0.70-2.95%2992,857
29.55-0.04-0.14%3331,736475.0025.95-0.35-1.33%2824,255
26.90+0.05+0.19%8471,742480.0028.10-0.91-3.14%8213,132
24.69-0.66-2.60%3341,189485.0031.16-0.14-0.45%4062,601
22.24-0.46-2.03%5821,168490.0034.03-0.52-1.51%4362,148
20.13-1.87-8.50%1661,435495.0036.20-3.16-8.03%671,633
18.90-0.20-1.05%1,80637,850500.0040.20-0.48-1.18%1,1637,451
16.80-0.75-4.27%1543,836505.0041.80-2.36-5.34%163,594
15.20-0.27-1.75%5343,017510.0047.41-0.21-0.44%791,961
13.75-0.25-1.79%1093,129515.0050.65-1.92-3.65%221,111
12.35-0.65-5.00%2626,152520.0053.50-1.62-2.94%361,651
11.20-0.37-3.20%1971,412525.0058.900.00-7377
10.28-0.22-2.10%7845,526530.0061.85+1.63+2.71%541,244
9.20-0.65-6.60%671,437535.0065.62+0.05+0.08%1441,288
8.20-0.35-4.09%8076,743540.0064.00-8.36-11.55%42766
7.41-0.23-3.01%20662545.0068.67-7.13-9.41%20152
6.70-0.30-4.29%4605,403550.0075.34-4.76-5.94%21740
5.85-0.07-1.18%27402555.0063.000.00-1148
5.34-0.46-7.93%1201,916560.0087.080.00-3107
4.87-0.03-0.61%851,285565.0074.470.00-24
4.37-0.23-5.00%1271,446570.0072.000.00-25118
3.90-0.25-6.02%57973575.0079.160.00-115
3.50-0.25-6.67%391,631580.0083.460.00-346
3.13-0.47-13.06%29628585.0058.000.00-1016
3.00-0.10-3.23%331,536590.0068.770.00-113
2.55-0.39-13.27%63357595.00-----
2.30-0.23-9.09%4225,037600.00126.790.00-355
2.20-0.20-8.33%181,305605.0098.550.00--3
2.04-0.07-3.32%302,001610.0077.000.00-1011
1.70-0.21-10.99%28189615.00104.350.00--7
1.56-0.13-7.69%31563620.00133.300.00-23
1.37-0.18-11.61%16645625.00131.850.00-864
1.38+0.03+2.22%781,194630.00108.000.00--1
1.50+0.22+17.19%2144635.00122.650.00--49
1.07-0.12-10.08%2295640.00139.500.00-18
1.020.00-13140645.00-----
0.90-0.07-7.22%64851650.00145.580.00-20
1.09+0.42+62.69%1030655.00-----
0.95+0.16+20.25%1420660.00131.570.00-20
0.71-0.03-4.05%652665.00-----
0.76+0.26+52.00%2153670.00195.600.00-20
0.63+0.05+8.62%353675.00-----
0.55+0.02+3.77%3120680.00177.400.00-10
0.850.00-846685.00-----
0.55+0.13+30.95%1365690.00215.420.00-20
0.360.00-1103695.00215.990.00-10
0.35-0.04-10.26%63,308700.00212.670.00-20
0.29-0.01-3.33%273705.00-----
0.270.00-1151710.00223.700.00-20
0.35+0.14+66.67%325715.00228.530.00--0
0.29+0.07+31.82%483720.00233.650.00--0
0.290.00-416725.00-----
0.26+0.02+8.33%342730.00243.540.00--0
0.140.00-321735.00-----
0.150.00-42182740.00230.700.00-10
0.220.00-34745.00-----
0.13-0.03-18.75%12193750.00245.360.00--0
0.550.00--2755.00-----
0.110.00-40123760.00230.810.00--0
0.270.00--6765.00-----
0.110.00-2171770.00273.340.00-20
0.230.00--3775.00-----
0.080.00-3340780.00344.870.00-20
0.100.00-1288790.00-----
0.170.00--3795.00-----
0.07+0.03+75.00%41,183800.00287.920.00-80
0.07-0.04-36.36%10022810.00312.520.00-40
0.050.00-106260820.00325.300.00--0
0.04-0.06-60.00%10036830.00-----
0.100.00-657840.00-----
0.130.00-1106850.00-----
0.060.00-268860.00351.280.00--0
0.080.00-3553870.00-----
0.030.00-138880.00-----
0.100.00-29890.00-----
0.01-0.02-66.67%1406900.00-----
0.040.00-113910.00-----
0.010.00-162920.00-----
0.070.00-518930.00-----
0.010.00-556940.00-----
0.030.00-116379950.00-----
0.020.00-4040960.00-----
0.030.00-53518970.00466.840.00--0
0.020.00-5076980.00-----
0.02-0.02-50.00%1245990.00-----
0.01-0.01-50.00%38091,000.00498.170.00-200