Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.93 | 0.00 | - | 1 | 251 | 5.00 | 0.01 | 0.00 | - | 25 | 32 |
| 504.66 | 0.00 | - | 1 | 1 | 10.00 | - | - | - | - | - |
| 479.17 | 0.00 | - | 2 | 1 | 15.00 | - | - | - | - | - |
| 474.21 | 0.00 | - | 2 | 1 | 20.00 | 0.01 | 0.00 | - | 10 | 10 |
| 465.35 | 0.00 | - | 1 | 1 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 1 | 1 |
| 400.95 | 0.00 | - | 8 | 8 | 50.00 | 0.01 | 0.00 | - | 10 | 27 |
| 434.64 | 0.00 | - | 4 | 2 | 60.00 | 0.01 | 0.00 | - | 2 | 19 |
| 287.34 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| 315.05 | 0.00 | - | 4 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 9 | 9 |
| 377.37 | 0.00 | - | 1 | 4 | 100.00 | 0.03 | 0.00 | - | 1 | 23 |
| 341.60 | 0.00 | - | 1 | 5 | 110.00 | 0.05 | 0.00 | - | 1 | 1 |
| 349.70 | 0.00 | - | 1 | 4 | 120.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 25 | 293 |
| 359.49 | 0.00 | - | 3 | 5 | 140.00 | 0.01 | 0.00 | - | 2 | 0 |
| 326.09 | 0.00 | - | 8 | 17 | 150.00 | 0.01 | 0.00 | - | 1 | 8 |
| 310.04 | 0.00 | - | 11 | 33 | 160.00 | 0.01 | 0.00 | - | 1 | 4 |
| 279.77 | 0.00 | - | 1 | 9 | 165.00 | 0.01 | 0.00 | - | 1 | 285 |
| 307.21 | 0.00 | - | 1 | 64 | 170.00 | 0.02 | 0.00 | - | 25 | 48 |
| 303.00 | +0.95 | +0.31% | 1 | 6 | 175.00 | 0.01 | 0.00 | - | 29 | 143 |
| 297.00 | 0.00 | - | 1 | 41 | 180.00 | 0.01 | 0.00 | - | 1 | 5 |
| 285.48 | 0.00 | - | 1 | 12 | 185.00 | 0.05 | 0.00 | - | 1 | 25 |
| 286.40 | +2.92 | +1.03% | 30 | 54 | 190.00 | 0.12 | 0.00 | - | 2 | 54 |
| 279.93 | 0.00 | - | 1 | 2 | 195.00 | 0.02 | 0.00 | - | 1 | 19 |
| 276.35 | +35.03 | +14.52% | 2 | 51 | 200.00 | 0.02 | 0.00 | - | 4 | 341 |
| 264.20 | 0.00 | - | 1 | 26 | 210.00 | 0.04 | 0.00 | - | 180 | 161 |
| 250.28 | 0.00 | - | 15 | 28 | 220.00 | 0.13 | 0.00 | - | 1 | 74 |
| 252.42 | 0.00 | - | 1 | 7 | 225.00 | - | - | - | - | - |
| 243.30 | 0.00 | - | 3 | 31 | 230.00 | 0.01 | 0.00 | - | 3 | 384 |
| - | - | - | - | - | 235.00 | 0.04 | 0.00 | - | - | 3 |
| 237.29 | 0.00 | - | 1 | 36 | 240.00 | 0.03 | 0.00 | - | 1 | 104 |
| 229.87 | 0.00 | - | 1 | 3 | 245.00 | 0.09 | 0.00 | - | 1 | 11 |
| 228.89 | 0.00 | - | 2 | 137 | 250.00 | 0.05 | 0.00 | - | 4 | 352 |
| 219.62 | 0.00 | - | 1 | 13 | 255.00 | 0.05 | 0.00 | - | 10 | 673 |
| 195.20 | 0.00 | - | 3 | 39 | 260.00 | 0.06 | 0.00 | - | 5 | 823 |
| 177.34 | 0.00 | - | 1 | 17 | 265.00 | 0.19 | 0.00 | - | 5 | 57 |
| 204.00 | 0.00 | - | 1 | 57 | 270.00 | 0.07 | 0.00 | - | 5 | 124 |
| 207.00 | 0.00 | - | 3 | 61 | 275.00 | 0.15 | 0.00 | - | 1 | 362 |
| 158.25 | 0.00 | - | 82 | 99 | 280.00 | 0.10 | 0.00 | - | 8 | 112 |
| 189.95 | 0.00 | - | 1 | 42 | 285.00 | 0.10 | -0.01 | -9.09% | 12 | 171 |
| 151.63 | 0.00 | - | 4 | 64 | 290.00 | 0.14 | 0.00 | - | 11 | 323 |
| 176.08 | 0.00 | - | 1 | 97 | 295.00 | 0.13 | 0.00 | - | 20 | 158 |
| 182.10 | 0.00 | - | 5 | 184 | 300.00 | 0.13 | 0.00 | - | 1 | 548 |
| 170.02 | 0.00 | - | 1 | 17 | 305.00 | 0.28 | 0.00 | - | 55 | 188 |
| 171.56 | 0.00 | - | 1 | 48 | 310.00 | 0.16 | -0.06 | -27.27% | 4 | 524 |
| 123.37 | 0.00 | - | 1 | 15 | 315.00 | 0.21 | 0.00 | - | 9 | 357 |
| 159.77 | 0.00 | - | 1 | 109 | 320.00 | 0.22 | 0.00 | - | 15 | 784 |
| 155.05 | +0.17 | +0.11% | 1 | 152 | 325.00 | 0.23 | 0.00 | - | 1 | 285 |
| 137.99 | 0.00 | - | 1 | 31 | 330.00 | 0.25 | 0.00 | - | 30 | 253 |
| 143.16 | 0.00 | - | 1 | 17 | 335.00 | 0.28 | 0.00 | - | 8 | 532 |
| 140.00 | 0.00 | - | 20 | 314 | 340.00 | 0.31 | -0.01 | -3.12% | 8 | 401 |
| 128.84 | 0.00 | - | 1 | 59 | 345.00 | 0.43 | 0.00 | - | 1 | 242 |
| 120.08 | 0.00 | - | 1 | 253 | 350.00 | 0.40 | +0.01 | +2.56% | 6 | 712 |
| 127.50 | 0.00 | - | 1 | 167 | 355.00 | 0.45 | +0.02 | +4.65% | 6 | 181 |
| 120.30 | 0.00 | - | 1 | 238 | 360.00 | 0.49 | -0.01 | -2.00% | 7 | 412 |
| 114.89 | 0.00 | - | 1 | 271 | 365.00 | 0.56 | -0.02 | -3.45% | 6 | 529 |
| 105.84 | 0.00 | - | 1 | 252 | 370.00 | 0.62 | +0.01 | +1.64% | 1 | 376 |
| 100.20 | 0.00 | - | 1 | 144 | 375.00 | 0.74 | -0.02 | -2.63% | 1 | 1,032 |
| 102.86 | 0.00 | - | 2 | 197 | 380.00 | 0.86 | +0.01 | +1.18% | 8 | 814 |
| 81.22 | 0.00 | - | 4 | 184 | 385.00 | 0.99 | +0.08 | +8.79% | 3 | 802 |
| 92.32 | 0.00 | - | 201 | 396 | 390.00 | 1.11 | +0.09 | +8.82% | 65 | 1,155 |
| 75.05 | 0.00 | - | 5 | 335 | 395.00 | 1.31 | 0.00 | - | 7 | 596 |
| 78.80 | -3.11 | -3.80% | 21 | 1,369 | 400.00 | 1.62 | +0.23 | +16.55% | 68 | 2,940 |
| 74.89 | -1.21 | -1.59% | 7 | 15 | 405.00 | 1.79 | +0.03 | +1.70% | 115 | 1,429 |
| 73.65 | +5.15 | +7.52% | 1 | 509 | 410.00 | 2.13 | +0.23 | +12.11% | 116 | 1,707 |
| 69.55 | +1.81 | +2.67% | 4 | 125 | 415.00 | 2.68 | +0.12 | +4.69% | 37 | 1,331 |
| 62.30 | -0.55 | -0.88% | 3 | 471 | 420.00 | 3.18 | +0.50 | +18.66% | 147 | 3,783 |
| 56.00 | -2.05 | -3.53% | 4 | 214 | 425.00 | 3.72 | +0.23 | +6.59% | 81 | 772 |
| 52.78 | -1.57 | -2.89% | 6 | 1,057 | 430.00 | 4.45 | +0.36 | +8.80% | 160 | 1,975 |
| 48.35 | -2.50 | -4.92% | 12 | 829 | 435.00 | 5.18 | +0.68 | +15.11% | 31 | 765 |
| 44.09 | -2.73 | -5.83% | 21 | 1,167 | 440.00 | 6.25 | +0.95 | +17.92% | 55 | 2,656 |
| 40.35 | -1.55 | -3.70% | 54 | 567 | 445.00 | 7.50 | +0.58 | +8.38% | 228 | 1,178 |
| 36.56 | -1.63 | -4.27% | 26 | 1,220 | 450.00 | 8.55 | +1.20 | +16.33% | 246 | 3,031 |
| 34.45 | -2.30 | -6.26% | 5 | 407 | 455.00 | 10.03 | +0.38 | +3.94% | 105 | 1,191 |
| 29.60 | -1.90 | -6.03% | 57 | 1,434 | 460.00 | 12.00 | +1.90 | +18.81% | 61 | 2,583 |
| 26.32 | -4.08 | -13.42% | 23 | 1,543 | 465.00 | 13.53 | +1.58 | +13.22% | 40 | 1,274 |
| 23.50 | -3.30 | -12.31% | 136 | 4,187 | 470.00 | 16.20 | +1.25 | +8.36% | 63 | 2,920 |
| 21.00 | -3.21 | -13.26% | 417 | 1,709 | 475.00 | 18.37 | +2.37 | +14.81% | 167 | 953 |
| 18.55 | -3.05 | -14.12% | 188 | 4,842 | 480.00 | 20.75 | +1.10 | +5.60% | 107 | 1,189 |
| 16.12 | -2.88 | -15.16% | 140 | 1,050 | 485.00 | 23.67 | +1.35 | +6.05% | 14 | 393 |
| 14.05 | -2.68 | -16.02% | 233 | 1,891 | 490.00 | 26.67 | +1.52 | +6.04% | 5 | 893 |
| 12.49 | -2.01 | -13.86% | 108 | 667 | 495.00 | 29.40 | -0.15 | -0.51% | 5 | 335 |
| 11.00 | -2.00 | -15.38% | 866 | 9,855 | 500.00 | 33.55 | +1.63 | +5.11% | 42 | 3,458 |
| 9.38 | -1.12 | -10.67% | 33 | 830 | 505.00 | 35.25 | -0.25 | -0.70% | 1 | 250 |
| 7.85 | -1.75 | -18.23% | 77 | 4,566 | 510.00 | 39.70 | +0.25 | +0.63% | 15 | 5,378 |
| 6.79 | -1.66 | -19.64% | 82 | 841 | 515.00 | 51.35 | 0.00 | - | 1 | 107 |
| 5.93 | -1.22 | -17.06% | 120 | 4,719 | 520.00 | 46.10 | 0.00 | - | 3 | 5,862 |
| 5.32 | -0.18 | -3.27% | 131 | 2,532 | 525.00 | 49.90 | -8.39 | -14.39% | 1 | 46 |
| 4.30 | -1.13 | -20.81% | 202 | 2,552 | 530.00 | 54.37 | 0.00 | - | 2 | 4,399 |
| 3.90 | -0.60 | -13.33% | 11 | 561 | 535.00 | 109.20 | 0.00 | - | - | 1 |
| 3.32 | -0.53 | -13.77% | 122 | 2,789 | 540.00 | 63.20 | -13.66 | -17.77% | 1 | 293 |
| 2.95 | -0.05 | -1.67% | 103 | 333 | 545.00 | 74.52 | 0.00 | - | 24 | 19 |
| 2.34 | -0.46 | -16.43% | 77 | 3,977 | 550.00 | 80.17 | 0.00 | - | 6 | 252 |
| 2.15 | -0.01 | -0.46% | 5 | 157 | 555.00 | 83.99 | 0.00 | - | 2 | 0 |
| 1.68 | -0.40 | -19.23% | 21 | 2,443 | 560.00 | 86.46 | 0.00 | - | 77 | 0 |
| 1.55 | 0.00 | - | 153 | 240 | 565.00 | 90.12 | 0.00 | - | 14 | 0 |
| 1.23 | -0.09 | -6.82% | 2 | 705 | 570.00 | 93.34 | 0.00 | - | 2 | 0 |
| 1.12 | -0.06 | -5.08% | 2 | 307 | 575.00 | 100.10 | 0.00 | - | 74 | 0 |
| 0.93 | -0.17 | -15.45% | 43 | 498 | 580.00 | 145.45 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 6 | 491 | 585.00 | - | - | - | - | - |
| 0.77 | +0.04 | +5.48% | 1 | 680 | 590.00 | 104.55 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 3 | 71 | 595.00 | - | - | - | - | - |
| 0.50 | -0.08 | -13.79% | 7 | 1,299 | 600.00 | 144.50 | 0.00 | - | 1 | 0 |
| 0.51 | +0.01 | +2.00% | 2 | 38 | 605.00 | 164.45 | 0.00 | - | - | 0 |
| 0.46 | +0.06 | +15.00% | 10 | 693 | 610.00 | 169.30 | 0.00 | - | 70 | 0 |
| 0.45 | 0.00 | - | 1 | 27 | 615.00 | 174.90 | 0.00 | - | - | 0 |
| 0.30 | -0.03 | -9.09% | 5 | 1,273 | 620.00 | 152.57 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 103 | 625.00 | 184.95 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 1 | 180 | 630.00 | 149.35 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 30 | 635.00 | 192.45 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 501 | 640.00 | 170.02 | 0.00 | - | 40 | 0 |
| 0.20 | 0.00 | - | 2 | 8 | 645.00 | 174.33 | 0.00 | - | 160 | 0 |
| 0.17 | -0.01 | -5.56% | 27 | 910 | 650.00 | 179.87 | 0.00 | - | 50 | 0 |
| 0.16 | 0.00 | - | 9 | 25 | 655.00 | 183.57 | 0.00 | - | 20 | 0 |
| 0.10 | -0.05 | -33.33% | 1 | 520 | 660.00 | 184.45 | 0.00 | - | 2 | 0 |
| 0.14 | +0.03 | +27.27% | 1 | 45 | 665.00 | 186.95 | -13.12 | -6.56% | 1 | 1 |
| 0.37 | 0.00 | - | 1 | 76 | 670.00 | 201.91 | 0.00 | - | 1 | 0 |
| 0.12 | +0.02 | +20.00% | 1 | 21 | 675.00 | 206.93 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 120 | 680.00 | 204.04 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 12 | 685.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 278 | 690.00 | 248.69 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 35 | 695.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 3 | 969 | 700.00 | 218.43 | 0.00 | - | 20 | 0 |
| 0.06 | -0.19 | -76.00% | 10 | 14 | 705.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 46 | 710.00 | 246.87 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | - | 12 | 715.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 50 | 720.00 | 250.16 | 0.00 | - | 20 | 0 |
| 0.16 | 0.00 | - | 6 | 21 | 730.00 | 286.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 57 | 740.00 | 287.90 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1,220 | 750.00 | 297.92 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 760.00 | 271.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 33 | 770.00 | 282.06 | 0.00 | - | 27 | 0 |
| 0.04 | 0.00 | - | 1 | 1,553 | 780.00 | 290.93 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 1 | 30 | 790.00 | 300.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 451 | 800.00 | 298.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 19 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 321 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 28 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 58 | 850.00 | 361.45 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 1,262 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 162 | 870.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 303 | 880.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 282 | 890.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 15 | 6,965 | 900.00 | 430.08 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 67 | 910.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 3 | 940.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 18 | 43 | 950.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 2 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 6 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 29 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 59 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 345 | 1,000.00 | 522.00 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.