Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 527.72 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 1 | 6 |
| 514.14 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 507.98 | 0.00 | - | 1 | 1 | 25.00 | 0.01 | 0.00 | - | - | 5 |
| 435.69 | 0.00 | - | 2 | 2 | 30.00 | - | - | - | - | - |
| 474.57 | 0.00 | - | 7 | 86 | 50.00 | 0.01 | 0.00 | - | 100 | 456 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 10 | 152 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 2 | 166 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 1 | 6 |
| 420.19 | 0.00 | - | 2 | 11 | 100.00 | 0.07 | 0.00 | - | 7 | 565 |
| 452.34 | +35.81 | +8.60% | 1 | 373 | 110.00 | 0.07 | 0.00 | - | 1 | 2 |
| 399.17 | 0.00 | - | 1 | 4 | 120.00 | 0.04 | 0.00 | - | 2 | 262 |
| 394.98 | 0.00 | - | 5 | 12 | 130.00 | 0.04 | 0.00 | - | 2 | 305 |
| 387.08 | 0.00 | - | 9 | 22 | 140.00 | 0.06 | 0.00 | - | 2 | 171 |
| 376.90 | 0.00 | - | 1 | 65 | 150.00 | 0.11 | 0.00 | - | 11 | 410 |
| 378.00 | 0.00 | - | 2 | 28 | 160.00 | 0.06 | 0.00 | - | 2 | 126 |
| 336.10 | 0.00 | - | 1 | 80 | 170.00 | 0.15 | 0.00 | - | 2 | 25 |
| 287.25 | 0.00 | - | 1 | 9 | 175.00 | 0.15 | 0.00 | - | 1 | 17 |
| 348.96 | 0.00 | - | 32 | 20 | 180.00 | 0.12 | 0.00 | - | 5 | 283 |
| 342.62 | 0.00 | - | 3 | 97 | 185.00 | 0.16 | 0.00 | - | 20 | 266 |
| 322.00 | 0.00 | - | 1 | 38 | 190.00 | 0.17 | 0.00 | - | 1 | 242 |
| 334.38 | 0.00 | - | 62 | 40 | 195.00 | 0.21 | 0.00 | - | 5 | 19 |
| 360.40 | 0.00 | - | 4 | 290 | 200.00 | 0.08 | 0.00 | - | 500 | 842 |
| 318.30 | 0.00 | - | 339 | 1,395 | 210.00 | 0.28 | 0.00 | - | 1 | 339 |
| 306.71 | 0.00 | - | 3 | 34 | 220.00 | 0.15 | 0.00 | - | 1 | 83 |
| 297.24 | 0.00 | - | 6 | 14 | 230.00 | 0.18 | 0.00 | - | 3 | 76 |
| 300.86 | 0.00 | - | 1 | 15 | 240.00 | 0.22 | 0.00 | - | 1 | 148 |
| 305.00 | 0.00 | - | 10 | 157 | 250.00 | 0.26 | 0.00 | - | 1 | 1,243 |
| 254.10 | 0.00 | - | 31 | 62 | 260.00 | 0.45 | 0.00 | - | 2 | 419 |
| 258.21 | 0.00 | - | 23 | 31 | 270.00 | 0.46 | 0.00 | - | 1 | 348 |
| 262.59 | 0.00 | - | 3 | 54 | 280.00 | 0.76 | 0.00 | - | 1 | 288 |
| 271.70 | 0.00 | - | 2 | 152 | 290.00 | 0.55 | 0.00 | - | 15 | 548 |
| 243.35 | 0.00 | - | 1 | 241 | 300.00 | 0.60 | 0.00 | - | 524 | 1,443 |
| 219.18 | 0.00 | - | 41 | 105 | 310.00 | 0.64 | -0.06 | -7.89% | 1 | 379 |
| 185.21 | 0.00 | - | 3 | 157 | 320.00 | 0.76 | -0.35 | -30.70% | 6 | 511 |
| 204.59 | 0.00 | - | 5 | 129 | 330.00 | 0.93 | 0.00 | - | 3 | 1,041 |
| 168.24 | 0.00 | - | 3 | 136 | 340.00 | 1.04 | 0.00 | - | 8 | 747 |
| 211.48 | 0.00 | - | 11 | 2,105 | 350.00 | 1.24 | 0.00 | - | 4 | 1,261 |
| 179.75 | 0.00 | - | 100 | 215 | 360.00 | 1.44 | 0.00 | - | 5 | 566 |
| 160.60 | 0.00 | - | 1 | 2,312 | 370.00 | 1.65 | -0.03 | -1.79% | 5 | 2,223 |
| 157.72 | 0.00 | - | 12 | 88 | 380.00 | 2.03 | 0.00 | - | 36 | 1,168 |
| 160.01 | 0.00 | - | 1 | 207 | 390.00 | 2.20 | -0.11 | -4.76% | 2 | 1,613 |
| 171.78 | +38.78 | +29.16% | 1 | 230 | 395.00 | 2.45 | 0.00 | - | 6 | 257 |
| 167.00 | +10.00 | +6.37% | 1 | 494 | 400.00 | 2.72 | +0.11 | +4.21% | 5 | 2,146 |
| 162.45 | +7.89 | +5.10% | 4 | 47 | 405.00 | 2.88 | -0.17 | -5.57% | 1 | 355 |
| 110.78 | 0.00 | - | 3 | 213 | 410.00 | 3.32 | 0.00 | - | 50 | 802 |
| 134.39 | 0.00 | - | 5 | 81 | 415.00 | 3.46 | -0.21 | -5.72% | 1 | 343 |
| 148.75 | +1.95 | +1.33% | 3,301 | 3,453 | 420.00 | 3.76 | -0.04 | -1.05% | 1 | 1,801 |
| 123.95 | 0.00 | - | 1 | 201 | 425.00 | 4.10 | -0.10 | -2.38% | 2 | 678 |
| 136.30 | 0.00 | - | 3 | 134 | 430.00 | 4.40 | 0.00 | - | 7 | 763 |
| 134.60 | 0.00 | - | 3 | 109 | 435.00 | 4.87 | -0.14 | -2.79% | 1 | 820 |
| 131.70 | +12.80 | +10.77% | 24 | 273 | 440.00 | 5.29 | -0.16 | -2.94% | 4 | 1,588 |
| 115.60 | 0.00 | - | 3 | 75 | 445.00 | 5.99 | -0.06 | -0.99% | 4 | 523 |
| 121.40 | -1.80 | -1.46% | 39 | 881 | 450.00 | 6.50 | -0.05 | -0.76% | 55 | 1,930 |
| 109.58 | 0.00 | - | 1 | 285 | 455.00 | 7.08 | 0.00 | - | 14 | 477 |
| 112.90 | -0.87 | -0.76% | 24 | 470 | 460.00 | 7.68 | +0.11 | +1.45% | 16 | 1,575 |
| 109.63 | 0.00 | - | 1 | 207 | 465.00 | 8.55 | +0.10 | +1.18% | 76 | 564 |
| 104.80 | -1.64 | -1.54% | 17 | 615 | 470.00 | 9.17 | -0.17 | -1.82% | 211 | 1,298 |
| 100.50 | 0.00 | - | 15 | 719 | 475.00 | 10.25 | +0.25 | +2.50% | 44 | 521 |
| 97.80 | -0.25 | -0.25% | 15 | 355 | 480.00 | 10.87 | -0.22 | -1.98% | 78 | 1,091 |
| 91.80 | +0.77 | +0.85% | 2 | 150 | 485.00 | 11.95 | -0.05 | -0.42% | 2 | 322 |
| 88.65 | +0.35 | +0.40% | 5 | 486 | 490.00 | 12.70 | -0.08 | -0.63% | 22 | 1,042 |
| 84.20 | +0.70 | +0.84% | 6 | 717 | 495.00 | 13.80 | -0.47 | -3.29% | 26 | 480 |
| 82.05 | +0.74 | +0.91% | 213 | 2,673 | 500.00 | 15.22 | -0.28 | -1.81% | 339 | 1,645 |
| 78.00 | +1.25 | +1.63% | 3 | 458 | 505.00 | 16.70 | +0.23 | +1.40% | 22 | 274 |
| 75.30 | +1.72 | +2.34% | 1 | 605 | 510.00 | 17.61 | -1.02 | -5.48% | 39 | 558 |
| 70.55 | +2.32 | +3.40% | 11 | 478 | 515.00 | 19.39 | +0.09 | +0.47% | 10 | 1,204 |
| 67.26 | -0.86 | -1.26% | 34 | 1,586 | 520.00 | 21.20 | -0.05 | -0.24% | 5 | 1,543 |
| 63.30 | -0.64 | -1.00% | 20 | 754 | 525.00 | 22.75 | 0.00 | - | 69 | 444 |
| 61.38 | -0.32 | -0.52% | 211 | 1,133 | 530.00 | 24.50 | +0.38 | +1.58% | 48 | 458 |
| 57.35 | -1.40 | -2.38% | 2 | 555 | 535.00 | 26.64 | -0.09 | -0.34% | 6 | 319 |
| 54.30 | +0.31 | +0.57% | 10 | 2,923 | 540.00 | 27.85 | +0.03 | +0.11% | 43 | 385 |
| 51.45 | -0.47 | -0.91% | 26 | 376 | 545.00 | 30.70 | +0.75 | +2.50% | 1 | 135 |
| 48.58 | +0.33 | +0.68% | 39 | 1,986 | 550.00 | 32.16 | +0.16 | +0.50% | 93 | 475 |
| 45.36 | -1.69 | -3.59% | 19 | 2,153 | 555.00 | 34.73 | -0.19 | -0.54% | 35 | 148 |
| 43.47 | +0.47 | +1.09% | 116 | 512 | 560.00 | 36.35 | -1.38 | -3.56% | 14 | 276 |
| 40.60 | -0.07 | -0.17% | 17 | 504 | 565.00 | 40.19 | 0.00 | - | 39 | 52 |
| 38.36 | -1.13 | -2.86% | 5 | 1,964 | 570.00 | 42.44 | -0.11 | -0.26% | 41 | 62 |
| 36.24 | -0.26 | -0.71% | 2 | 343 | 575.00 | 45.30 | -1.25 | -2.69% | 1 | 37 |
| 33.66 | -0.16 | -0.47% | 45 | 771 | 580.00 | 48.20 | +0.55 | +1.15% | 2 | 129 |
| 32.05 | -0.70 | -2.14% | 9 | 236 | 585.00 | 49.95 | -2.05 | -3.94% | 2 | 21 |
| 30.00 | -0.85 | -2.76% | 6 | 4,030 | 590.00 | 61.30 | 0.00 | - | 16 | 37 |
| 28.00 | -0.25 | -0.88% | 2 | 136 | 595.00 | 56.75 | +0.25 | +0.44% | 10 | 24 |
| 26.07 | +0.09 | +0.35% | 143 | 2,488 | 600.00 | 60.75 | +1.09 | +1.83% | 10 | 213 |
| 24.05 | 0.00 | - | 21 | 144 | 605.00 | 63.55 | -1.02 | -1.58% | 4 | 33 |
| 22.84 | -0.81 | -3.42% | 1 | 382 | 610.00 | 67.10 | -0.32 | -0.47% | 1 | 27 |
| 20.00 | 0.00 | - | 42 | 151 | 615.00 | 70.88 | 0.00 | - | 1 | 22 |
| 19.88 | -0.77 | -3.73% | 16 | 1,305 | 620.00 | 81.98 | 0.00 | - | 6 | 187 |
| 18.48 | -0.12 | -0.65% | 10 | 221 | 625.00 | 80.37 | 0.00 | - | 2 | 14 |
| 17.10 | -0.51 | -2.90% | 3 | 360 | 630.00 | 128.40 | 0.00 | - | 1 | 50 |
| 16.67 | 0.00 | - | 8 | 196 | 635.00 | 118.03 | 0.00 | - | 1 | 21 |
| 14.60 | 0.00 | - | 69 | 525 | 640.00 | 112.57 | 0.00 | - | 3 | 47 |
| 13.80 | -0.05 | -0.36% | 1 | 85 | 645.00 | 124.70 | 0.00 | - | 6 | 53 |
| 12.65 | +0.70 | +5.86% | 22 | 765 | 650.00 | 97.69 | 0.00 | - | 5 | 29 |
| 12.37 | 0.00 | - | 4 | 38 | 655.00 | 136.75 | 0.00 | - | 2 | 6 |
| 10.80 | -0.25 | -2.26% | 1 | 379 | 660.00 | 136.20 | 0.00 | - | 3 | 22 |
| 10.60 | 0.00 | - | 30 | 74 | 665.00 | 127.60 | 0.00 | - | 2 | 75 |
| 9.34 | 0.00 | - | 114 | 251 | 670.00 | 144.55 | 0.00 | - | 1 | 34 |
| 8.95 | 0.00 | - | 8 | 70 | 675.00 | 159.93 | 0.00 | - | 52 | 27 |
| 8.06 | +0.01 | +0.12% | 2 | 161 | 680.00 | 163.46 | 0.00 | - | 2 | 0 |
| 7.28 | -0.34 | -4.46% | 1 | 62 | 685.00 | 150.95 | 0.00 | - | 2 | 0 |
| 6.80 | 0.00 | - | 100 | 169 | 690.00 | 152.60 | 0.00 | - | 4 | 0 |
| 6.12 | +0.06 | +0.99% | 1 | 46 | 695.00 | 233.80 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 14 | 1,366 | 700.00 | 161.90 | 0.00 | - | 1 | 0 |
| 5.30 | 0.00 | - | 102 | 324 | 705.00 | - | - | - | - | - |
| 5.00 | +0.28 | +5.93% | 33 | 166 | 710.00 | 207.70 | 0.00 | - | 5 | 0 |
| 4.50 | 0.00 | - | 100 | 56 | 715.00 | 209.10 | 0.00 | - | - | 0 |
| 4.13 | 0.00 | - | 13 | 848 | 720.00 | 204.78 | 0.00 | - | 4 | 0 |
| 2.35 | 0.00 | - | 2 | 86 | 730.00 | 214.30 | 0.00 | - | 4 | 0 |
| 2.10 | 0.00 | - | 2 | 270 | 740.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 155 | 500 | 750.00 | 227.60 | 0.00 | - | 1 | 0 |
| 2.23 | 0.00 | - | 14 | 59 | 760.00 | 233.85 | 0.00 | - | 1 | 1 |
| 1.88 | 0.00 | - | 1 | 135 | 770.00 | 249.46 | 0.00 | - | 4 | 0 |
| 1.65 | 0.00 | - | 27 | 80 | 780.00 | 263.42 | 0.00 | - | 2 | 0 |
| 1.07 | 0.00 | - | 1 | 15 | 790.00 | - | - | - | - | - |
| 1.26 | +0.04 | +3.28% | 6 | 438 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 1.12 | +0.55 | +96.49% | 2 | 545 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 1 | 60 | 820.00 | 303.70 | 0.00 | - | 1 | 0 |
| 0.85 | -0.06 | -6.59% | 2 | 17 | 830.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 40 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 0.67 | +0.18 | +36.73% | 1 | 564 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 0.55 | +0.20 | +57.14% | 5 | 54 | 860.00 | - | - | - | - | - |
| 0.51 | +0.24 | +92.31% | 2 | 98 | 870.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 72 | 880.00 | 363.75 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 20 | 50 | 890.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 11 | 273 | 900.00 | 399.90 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 3 | 1,201 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 86 | 920.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 41 | 123 | 930.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 80 | 940.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 218 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 1 | 39 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 101 | 970.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 68 | 980.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 15 | 63 | 990.00 | - | - | - | - | - |
| 0.17 | +0.01 | +6.25% | 41 | 3,471 | 1,000.00 | 462.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.