Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 587.20 | 0.00 | - | 8 | 109 | 5.00 | - | - | - | - | - |
| 527.39 | 0.00 | - | 8 | 1 | 10.00 | - | - | - | - | - |
| 468.55 | 0.00 | - | 4 | 1 | 20.00 | 0.01 | 0.00 | - | 2 | 98 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | - | 2 |
| 505.19 | 0.00 | - | 2 | 0 | 30.00 | - | - | - | - | - |
| 471.40 | 0.00 | - | 2 | 1 | 35.00 | - | - | - | - | - |
| 420.25 | 0.00 | - | - | 2 | 40.00 | - | - | - | - | - |
| 481.97 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 3 | 16 |
| 384.51 | -7.54 | -1.92% | 65 | 119 | 200.00 | 0.01 | 0.00 | - | 1 | 5,726 |
| 352.13 | 0.00 | - | 1 | 12 | 210.00 | 0.04 | 0.00 | - | 1 | 80 |
| 366.10 | 0.00 | - | 2 | 3 | 220.00 | 0.02 | 0.00 | - | 1 | 99 |
| 274.43 | 0.00 | - | 2 | 3 | 230.00 | 0.02 | 0.00 | - | 1 | 98 |
| 345.90 | 0.00 | - | 3 | 137 | 240.00 | 0.10 | 0.00 | - | 15 | 164 |
| 278.56 | 0.00 | - | 1 | 12 | 245.00 | 0.09 | 0.00 | - | 1 | 5 |
| 324.02 | 0.00 | - | 1 | 20 | 250.00 | 0.01 | 0.00 | - | 5 | 123 |
| 310.35 | 0.00 | - | 1 | 2 | 255.00 | - | - | - | - | - |
| 326.18 | 0.00 | - | 1 | 34 | 260.00 | 0.02 | 0.00 | - | 1 | 1,618 |
| 312.15 | 0.00 | - | 1 | 14 | 270.00 | 0.01 | 0.00 | - | 30 | 148 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 2 | 17 |
| 310.22 | 0.00 | - | 2 | 20 | 280.00 | 0.01 | 0.00 | - | 3 | 231 |
| 216.37 | 0.00 | - | - | 1 | 285.00 | 0.13 | 0.00 | - | 22 | 56 |
| 235.97 | 0.00 | - | 1 | 13 | 290.00 | 0.01 | 0.00 | - | 8 | 103 |
| 294.50 | +72.79 | +32.83% | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 8 | 168 |
| 290.66 | 0.00 | - | 3 | 47 | 300.00 | 0.01 | 0.00 | - | 2 | 2,422 |
| 271.29 | 0.00 | - | 1 | 7 | 305.00 | 0.01 | 0.00 | - | 60 | 161 |
| 278.90 | 0.00 | - | 10 | 24 | 310.00 | 0.01 | 0.00 | - | 2 | 166 |
| 219.60 | 0.00 | - | - | 1 | 315.00 | 0.02 | 0.00 | - | 7 | 247 |
| 268.20 | 0.00 | - | 1 | 33 | 320.00 | 0.02 | 0.00 | - | 5 | 1,083 |
| 245.68 | 0.00 | - | 2 | 0 | 325.00 | 0.02 | 0.00 | - | 1 | 197 |
| 257.85 | +1.36 | +0.53% | 3 | 141 | 330.00 | 0.02 | 0.00 | - | 20 | 505 |
| 225.22 | 0.00 | - | 5 | 7 | 335.00 | 0.01 | 0.00 | - | 2 | 224 |
| 257.02 | 0.00 | - | 2 | 28 | 340.00 | 0.01 | 0.00 | - | 1 | 470 |
| 232.41 | 0.00 | - | 4 | 47 | 345.00 | 0.02 | 0.00 | - | 2 | 742 |
| 238.80 | 0.00 | - | 2 | 75 | 350.00 | 0.01 | 0.00 | - | 2 | 1,514 |
| 125.64 | 0.00 | - | 2 | 17 | 355.00 | 0.01 | 0.00 | - | 52 | 338 |
| 229.88 | -3.97 | -1.70% | 4 | 86 | 360.00 | 0.01 | 0.00 | - | 10 | 737 |
| 221.15 | 0.00 | - | 1 | 45 | 365.00 | 0.05 | 0.00 | - | 4 | 1,015 |
| 217.73 | -1.94 | -0.88% | 2 | 119 | 370.00 | 0.01 | 0.00 | - | 1 | 1,921 |
| 213.15 | 0.00 | - | 4 | 145 | 375.00 | 0.01 | 0.00 | - | 5 | 214 |
| 210.65 | -0.88 | -0.42% | 5 | 201 | 380.00 | 0.01 | 0.00 | - | 23 | 539 |
| 205.54 | -6.72 | -3.17% | 8 | 120 | 385.00 | 0.01 | 0.00 | - | 24 | 118 |
| 200.72 | +0.57 | +0.28% | 3 | 141 | 390.00 | 0.01 | 0.00 | - | 5 | 1,211 |
| 198.00 | 0.00 | - | 1 | 27 | 395.00 | 0.02 | 0.00 | - | 1 | 112 |
| 185.10 | -0.83 | -0.45% | 1 | 416 | 400.00 | 0.01 | 0.00 | - | 3 | 4,417 |
| 186.00 | 0.00 | - | 1 | 21 | 405.00 | 0.01 | 0.00 | - | 207 | 262 |
| 176.30 | 0.00 | - | 37 | 147 | 410.00 | 0.01 | 0.00 | - | 51 | 1,618 |
| 176.25 | +6.90 | +4.07% | 10 | 35 | 415.00 | 0.02 | 0.00 | - | 21 | 381 |
| 168.54 | -0.71 | -0.42% | 2 | 525 | 420.00 | 0.01 | -0.01 | -50.00% | 11 | 1,162 |
| 163.25 | +2.86 | +1.78% | 2 | 17 | 425.00 | 0.01 | -0.01 | -50.00% | 20 | 338 |
| 157.80 | -1.77 | -1.11% | 3 | 355 | 430.00 | 0.01 | -0.02 | -66.67% | 389 | 1,913 |
| 152.00 | -8.40 | -5.24% | 1 | 41 | 435.00 | 0.01 | -0.02 | -66.67% | 350 | 618 |
| 150.15 | 0.00 | - | 1 | 248 | 440.00 | 0.01 | -0.03 | -75.00% | 104 | 1,827 |
| 142.89 | +1.92 | +1.36% | 1 | 45 | 445.00 | 0.02 | -0.01 | -33.33% | 578 | 1,735 |
| 141.03 | +2.30 | +1.66% | 80 | 1,812 | 450.00 | 0.04 | -0.01 | -20.00% | 691 | 7,298 |
| 129.28 | 0.00 | - | 1 | 37 | 455.00 | 0.03 | -0.03 | -50.00% | 495 | 1,504 |
| 127.98 | +1.98 | +1.57% | 7 | 650 | 460.00 | 0.03 | -0.02 | -40.00% | 35 | 4,069 |
| 126.13 | +5.52 | +4.58% | 77 | 429 | 465.00 | 0.04 | -0.03 | -42.86% | 39 | 1,736 |
| 117.09 | -3.16 | -2.63% | 11 | 844 | 470.00 | 0.03 | -0.04 | -57.14% | 60 | 2,972 |
| 110.33 | 0.00 | - | 1 | 200 | 475.00 | 0.05 | -0.03 | -37.50% | 145 | 2,258 |
| 107.60 | +2.18 | +2.07% | 10 | 921 | 480.00 | 0.05 | -0.04 | -44.44% | 87 | 2,617 |
| 102.17 | +2.37 | +2.37% | 10 | 432 | 485.00 | 0.05 | -0.06 | -54.55% | 261 | 1,266 |
| 95.10 | -0.90 | -0.94% | 2 | 2,128 | 490.00 | 0.04 | -0.09 | -69.23% | 136 | 3,906 |
| 92.24 | +1.45 | +1.60% | 1 | 459 | 495.00 | 0.06 | -0.07 | -53.85% | 84 | 659 |
| 91.21 | +5.51 | +6.43% | 61 | 5,069 | 500.00 | 0.06 | -0.09 | -60.00% | 212 | 4,986 |
| 85.83 | +4.73 | +5.83% | 8 | 1,003 | 505.00 | 0.07 | -0.11 | -61.11% | 454 | 2,761 |
| 81.00 | +5.80 | +7.71% | 23 | 3,732 | 510.00 | 0.09 | -0.11 | -55.00% | 293 | 3,602 |
| 76.43 | +5.45 | +7.68% | 8 | 1,734 | 515.00 | 0.09 | -0.13 | -59.09% | 95 | 2,257 |
| 71.15 | +4.85 | +7.32% | 49 | 4,697 | 520.00 | 0.11 | -0.17 | -60.71% | 183 | 4,960 |
| 66.38 | +6.18 | +10.27% | 16 | 4,710 | 525.00 | 0.13 | -0.21 | -61.76% | 775 | 4,454 |
| 57.45 | -1.83 | -3.09% | 1 | 78 | 527.50 | 0.15 | -0.20 | -57.14% | 10 | 452 |
| 61.15 | +6.49 | +11.87% | 129 | 3,770 | 530.00 | 0.16 | -0.26 | -61.90% | 354 | 3,422 |
| 56.47 | +5.17 | +10.08% | 45 | 2,341 | 535.00 | 0.19 | -0.33 | -63.46% | 481 | 2,455 |
| 50.65 | +4.53 | +9.82% | 137 | 3,356 | 540.00 | 0.22 | -0.46 | -67.65% | 1,248 | 4,820 |
| 45.82 | +5.32 | +13.14% | 74 | 3,047 | 545.00 | 0.29 | -0.57 | -66.28% | 683 | 2,141 |
| 40.76 | +4.91 | +13.70% | 309 | 5,846 | 550.00 | 0.39 | -0.77 | -66.38% | 1,657 | 4,276 |
| 35.90 | +3.75 | +11.66% | 63 | 2,707 | 555.00 | 0.56 | -1.02 | -64.56% | 983 | 2,410 |
| 31.13 | +4.38 | +16.37% | 263 | 2,344 | 560.00 | 0.81 | -1.39 | -63.18% | 1,608 | 2,492 |
| 26.78 | +4.20 | +18.60% | 149 | 3,681 | 565.00 | 1.18 | -1.82 | -60.67% | 2,698 | 2,749 |
| 22.79 | +4.30 | +23.26% | 837 | 4,813 | 570.00 | 1.76 | -2.24 | -56.00% | 2,053 | 3,895 |
| 18.05 | +2.70 | +17.59% | 353 | 7,425 | 575.00 | 2.61 | -2.98 | -53.31% | 3,239 | 2,958 |
| 14.14 | +1.95 | +16.00% | 1,599 | 5,101 | 580.00 | 3.84 | -3.46 | -47.40% | 2,345 | 3,545 |
| 10.81 | +1.61 | +17.50% | 4,977 | 3,629 | 585.00 | 5.49 | -4.04 | -42.39% | 4,186 | 2,926 |
| 7.95 | +1.05 | +15.22% | 7,708 | 7,468 | 590.00 | 7.63 | -4.67 | -37.97% | 2,255 | 2,161 |
| 5.70 | +0.65 | +12.87% | 5,069 | 2,653 | 595.00 | 10.35 | -4.55 | -30.54% | 531 | 1,066 |
| 3.90 | +0.35 | +9.86% | 16,146 | 13,370 | 600.00 | 13.50 | -4.20 | -23.73% | 238 | 1,435 |
| 2.57 | +0.03 | +1.18% | 3,623 | 2,947 | 605.00 | 17.24 | -4.26 | -19.81% | 33 | 559 |
| 1.63 | -0.12 | -6.86% | 2,908 | 3,153 | 610.00 | 20.60 | -5.94 | -22.38% | 90 | 342 |
| 1.04 | -0.16 | -13.33% | 8,635 | 3,042 | 615.00 | 25.36 | -0.76 | -2.91% | 25 | 106 |
| 0.62 | -0.19 | -23.46% | 2,524 | 4,189 | 620.00 | 29.55 | -6.75 | -18.60% | 56 | 416 |
| 0.40 | -0.15 | -27.27% | 1,249 | 1,438 | 625.00 | 36.75 | -6.90 | -15.81% | 18 | 21 |
| 0.25 | -0.14 | -35.90% | 6,316 | 5,732 | 630.00 | 40.00 | -4.17 | -9.44% | 34 | 9 |
| 0.17 | -0.10 | -37.04% | 565 | 804 | 635.00 | 48.95 | 0.00 | - | 33 | 2 |
| 0.11 | -0.08 | -42.11% | 359 | 1,506 | 640.00 | 51.00 | -3.00 | -5.56% | 3 | 1 |
| 0.09 | -0.07 | -43.75% | 264 | 1,234 | 645.00 | 58.80 | 0.00 | - | 20 | 0 |
| 0.06 | -0.05 | -45.45% | 378 | 7,012 | 650.00 | 62.48 | -3.62 | -5.48% | 30 | 0 |
| 0.06 | -0.03 | -33.33% | 277 | 455 | 655.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 373 | 1,632 | 660.00 | 75.79 | +1.24 | +1.66% | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 52 | 365 | 665.00 | 150.95 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 171 | 486 | 670.00 | 149.70 | 0.00 | - | 6 | 0 |
| 0.02 | -0.04 | -66.67% | 245 | 217 | 675.00 | 179.23 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 31 | 873 | 680.00 | 186.05 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 26 | 128 | 685.00 | 121.25 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 400 | 209 | 690.00 | 136.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 90 | 268 | 695.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 81 | 886 | 700.00 | 185.19 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 10 | 216 | 705.00 | 185.88 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 63 | 361 | 710.00 | 196.55 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 50 | 72 | 715.00 | 130.15 | -58.07 | -30.85% | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 7 | 586 | 720.00 | 193.05 | 0.00 | - | 104 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 158 | 730.00 | 199.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 23 | 108 | 740.00 | 156.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 580 | 750.00 | 224.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 276 | 760.00 | 232.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 179 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 182 | 770.00 | 281.50 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 30 | 45 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 160 | 780.00 | 263.49 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 79 | 790.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 14 | 795.00 | 262.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 963 | 800.00 | 305.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 805.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 33 | 810.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 12 | 820.00 | 331.02 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 4 | 825.00 | 262.40 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 47 | 830.00 | 267.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 1 | 835.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 34 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 128 | 850.00 | 375.48 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 18 | 860.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 106 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 145 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 19 | 890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 638 | 900.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 52 | 910.00 | 390.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 43 | 920.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 168 | 930.00 | 367.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 239 | 940.00 | 423.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 270 | 950.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 41 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 62 | 970.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 238 | 980.00 | 383.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 358 | 990.00 | 417.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 6,439 | 1,000.00 | 419.45 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.