Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 457.78 | 0.00 | - | 2 | 134 | 5.00 | 0.01 | 0.00 | - | 1 | 102 |
| 474.47 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 199 |
| 329.70 | 0.00 | - | - | 1 | 15.00 | 0.01 | 0.00 | - | - | 43 |
| 402.05 | 0.00 | - | 1 | 3 | 20.00 | - | - | - | - | - |
| 397.15 | 0.00 | - | 1 | 1 | 25.00 | - | - | - | - | - |
| 433.22 | 0.00 | - | 2 | 2 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 40.00 | 0.05 | 0.00 | - | - | 1 |
| 440.46 | 0.00 | - | 6 | 22 | 50.00 | 0.02 | 0.00 | - | 25 | 367 |
| 437.30 | 0.00 | - | 2 | 42 | 55.00 | - | - | - | - | - |
| 243.22 | 0.00 | - | 40 | 220 | 60.00 | 0.08 | 0.00 | - | 14 | 14 |
| 433.15 | 0.00 | - | 1 | 202 | 65.00 | 0.03 | 0.00 | - | 1 | 0 |
| 234.45 | 0.00 | - | 2 | 24 | 70.00 | 0.07 | 0.00 | - | 1 | 3 |
| 226.81 | 0.00 | - | 2 | 109 | 75.00 | 0.02 | 0.00 | - | 29 | 65 |
| 224.24 | 0.00 | - | 80 | 48 | 80.00 | 0.15 | 0.00 | - | 2 | 0 |
| 411.00 | 0.00 | - | 1 | 28 | 85.00 | 0.03 | 0.00 | - | 1 | 25 |
| 385.00 | 0.00 | - | 10 | 75 | 90.00 | 0.05 | 0.00 | - | 7 | 64 |
| 393.31 | 0.00 | - | 2 | 41 | 95.00 | 0.02 | 0.00 | - | 7 | 197 |
| 367.85 | 0.00 | - | 3 | 58 | 100.00 | 0.01 | 0.00 | - | 5 | 803 |
| 331.67 | 0.00 | - | 1 | 16 | 105.00 | 0.05 | 0.00 | - | 40 | 66 |
| 385.43 | 0.00 | - | 1 | 542 | 110.00 | 0.09 | 0.00 | - | 13 | 149 |
| 329.36 | 0.00 | - | 1 | 20 | 115.00 | 0.04 | 0.00 | - | 1 | 61 |
| 324.13 | 0.00 | - | 4 | 23 | 120.00 | 0.11 | 0.00 | - | 13 | 117 |
| 346.97 | 0.00 | - | 1 | 166 | 125.00 | 0.05 | 0.00 | - | 41 | 340 |
| 342.64 | +51.04 | +17.50% | 4 | 47 | 130.00 | 0.08 | 0.00 | - | 1 | 225 |
| 297.48 | 0.00 | - | 1 | 100 | 135.00 | 0.04 | 0.00 | - | 20 | 95 |
| 332.85 | -57.46 | -14.72% | 9 | 14 | 140.00 | 0.09 | 0.00 | - | 4 | 229 |
| 328.27 | -3.65 | -1.10% | 5 | 9 | 145.00 | 0.11 | 0.00 | - | 1 | 209 |
| 322.72 | +3.50 | +1.10% | 1 | 266 | 150.00 | 0.09 | 0.00 | - | 1 | 199 |
| 281.09 | 0.00 | - | 1 | 60 | 155.00 | 0.24 | 0.00 | - | 1 | 6 |
| 311.35 | +2.50 | +0.81% | 2 | 143 | 160.00 | 0.22 | 0.00 | - | 11 | 120 |
| 303.75 | 0.00 | - | 1 | 36 | 165.00 | 0.25 | 0.00 | - | 131 | 232 |
| 300.58 | 0.00 | - | 9 | 244 | 170.00 | 0.20 | 0.00 | - | 3 | 1,744 |
| 270.08 | 0.00 | - | 1 | 90 | 175.00 | 0.23 | 0.00 | - | 2 | 1,566 |
| 294.50 | -3.46 | -1.16% | 4 | 101 | 180.00 | 0.17 | 0.00 | - | 8 | 174 |
| 332.10 | 0.00 | - | 14 | 36 | 185.00 | 0.17 | 0.00 | - | 3 | 186 |
| 250.35 | 0.00 | - | 18 | 142 | 190.00 | 0.14 | 0.00 | - | 30 | 352 |
| 268.00 | 0.00 | - | 9 | 84 | 195.00 | 0.51 | 0.00 | - | 2 | 197 |
| 278.83 | 0.00 | - | 1 | 173 | 200.00 | 0.18 | 0.00 | - | 3 | 2,313 |
| 266.75 | 0.00 | - | 13 | 103 | 205.00 | 0.43 | 0.00 | - | 3 | 143 |
| 233.13 | 0.00 | - | 1 | 180 | 210.00 | 0.32 | 0.00 | - | 83 | 1,402 |
| 218.97 | 0.00 | - | 2 | 90 | 215.00 | 0.35 | 0.00 | - | 99 | 187 |
| 256.54 | 0.00 | - | 3 | 148 | 220.00 | 0.38 | 0.00 | - | 1 | 2,079 |
| 254.05 | 0.00 | - | 2 | 160 | 225.00 | 0.23 | 0.00 | - | 30 | 765 |
| 247.75 | 0.00 | - | 5 | 113 | 230.00 | 0.39 | 0.00 | - | 1 | 473 |
| 250.73 | 0.00 | - | 2 | 134 | 235.00 | 0.32 | 0.00 | - | 10 | 369 |
| 236.16 | +5.16 | +2.23% | 1 | 127 | 240.00 | 0.38 | 0.00 | - | 1 | 1,005 |
| 230.63 | 0.00 | - | 1 | 104 | 245.00 | 0.47 | 0.00 | - | 1 | 394 |
| 222.32 | 0.00 | - | 1 | 193 | 250.00 | 0.42 | 0.00 | - | 1 | 4,824 |
| 222.85 | 0.00 | - | 3 | 88 | 255.00 | 0.46 | 0.00 | - | 1 | 2,124 |
| 208.99 | 0.00 | - | 1 | 146 | 260.00 | 0.61 | 0.00 | - | 1 | 1,300 |
| 179.11 | 0.00 | - | 3 | 63 | 265.00 | 0.59 | +0.04 | +7.27% | 1 | 428 |
| 211.09 | 0.00 | - | 3 | 73 | 270.00 | 0.65 | 0.00 | - | 1 | 4,941 |
| 165.50 | 0.00 | - | 1 | 72 | 275.00 | 0.77 | 0.00 | - | 8 | 353 |
| 196.72 | -4.40 | -2.19% | 23 | 166 | 280.00 | 1.01 | 0.00 | - | 5 | 649 |
| 160.47 | 0.00 | - | 5 | 210 | 285.00 | 0.94 | 0.00 | - | 7 | 649 |
| 186.20 | -6.19 | -3.22% | 1 | 334 | 290.00 | 0.96 | 0.00 | - | 11 | 1,831 |
| 184.95 | 0.00 | - | 1 | 134 | 295.00 | 1.05 | -0.10 | -8.70% | 2 | 511 |
| 177.83 | +3.09 | +1.77% | 24 | 440 | 300.00 | 1.14 | +0.01 | +0.88% | 25 | 2,926 |
| 172.80 | +7.05 | +4.25% | 1 | 359 | 305.00 | 1.32 | -0.19 | -12.58% | 1 | 267 |
| 166.49 | 0.00 | - | 2 | 1,372 | 310.00 | 1.55 | 0.00 | - | 12 | 1,829 |
| 156.77 | 0.00 | - | 2 | 301 | 315.00 | 1.72 | 0.00 | - | 12 | 390 |
| 162.59 | 0.00 | - | 10 | 833 | 320.00 | 1.62 | -0.08 | -4.71% | 3 | 1,196 |
| 156.96 | 0.00 | - | 6 | 327 | 325.00 | 1.86 | 0.00 | - | 1 | 712 |
| 148.59 | -5.49 | -3.56% | 1 | 392 | 330.00 | 2.06 | 0.00 | - | 2 | 613 |
| 143.20 | +0.70 | +0.49% | 1 | 357 | 335.00 | 2.21 | -0.06 | -2.64% | 1 | 446 |
| 142.33 | 0.00 | - | 1 | 2,164 | 340.00 | 2.60 | +0.13 | +5.26% | 1 | 3,933 |
| 134.93 | -4.64 | -3.32% | 102 | 379 | 345.00 | 2.71 | 0.00 | - | 5 | 601 |
| 140.35 | 0.00 | - | 6 | 1,699 | 350.00 | 3.09 | -0.01 | -0.32% | 5 | 1,585 |
| 124.50 | 0.00 | - | 12 | 4,149 | 355.00 | 3.55 | +0.20 | +5.97% | 3 | 1,006 |
| 121.39 | +1.89 | +1.58% | 1 | 504 | 360.00 | 3.86 | +0.01 | +0.26% | 12 | 552 |
| 115.60 | 0.00 | - | 4 | 584 | 365.00 | 4.38 | -0.57 | -11.52% | 5 | 456 |
| 122.25 | 0.00 | - | 5 | 500 | 370.00 | 4.95 | +0.16 | +3.34% | 4 | 392 |
| 111.00 | 0.00 | - | 1 | 895 | 375.00 | 5.51 | +0.01 | +0.18% | 4 | 369 |
| 108.35 | 0.00 | - | 11 | 1,100 | 380.00 | 6.20 | +0.14 | +2.31% | 4 | 708 |
| 98.75 | 0.00 | - | 5 | 284 | 385.00 | 6.75 | 0.00 | - | 1 | 807 |
| 100.50 | 0.00 | - | 1 | 271 | 390.00 | 7.25 | 0.00 | - | 6 | 408 |
| 93.30 | 0.00 | - | 6 | 525 | 395.00 | 7.42 | 0.00 | - | 4 | 622 |
| 86.80 | -5.35 | -5.81% | 9 | 3,200 | 400.00 | 9.57 | +0.67 | +7.53% | 8 | 5,232 |
| 88.90 | 0.00 | - | 3 | 329 | 405.00 | 10.40 | +0.80 | +8.33% | 30 | 1,383 |
| 84.30 | 0.00 | - | 2 | 487 | 410.00 | 11.03 | +0.01 | +0.09% | 5 | 883 |
| 78.20 | 0.00 | - | 1 | 363 | 415.00 | 12.53 | +0.37 | +3.04% | 16 | 432 |
| 76.64 | 0.00 | - | 2 | 362 | 420.00 | 13.67 | +0.37 | +2.78% | 8 | 737 |
| 71.80 | 0.00 | - | 6 | 311 | 425.00 | 14.93 | +0.73 | +5.14% | 7 | 943 |
| 72.79 | 0.00 | - | 3 | 393 | 430.00 | 16.35 | 0.00 | - | 42 | 655 |
| 61.95 | -4.07 | -6.16% | 2 | 432 | 435.00 | 18.31 | +0.81 | +4.63% | 8 | 437 |
| 57.39 | -4.80 | -7.72% | 19 | 549 | 440.00 | 20.02 | +0.84 | +4.38% | 97 | 2,594 |
| 58.35 | 0.00 | - | 4 | 2,590 | 445.00 | 21.57 | +1.02 | +4.96% | 2 | 1,299 |
| 51.24 | -4.96 | -8.83% | 24 | 4,025 | 450.00 | 23.86 | +1.71 | +7.72% | 1 | 1,471 |
| 48.25 | -4.55 | -8.62% | 4 | 226 | 455.00 | 25.45 | +1.20 | +4.95% | 1 | 1,596 |
| 45.16 | -2.84 | -5.92% | 6 | 832 | 460.00 | 27.57 | +1.12 | +4.23% | 88 | 403 |
| 42.64 | -4.29 | -9.14% | 13 | 200 | 465.00 | 30.00 | +1.57 | +5.52% | 1 | 496 |
| 40.95 | -1.80 | -4.21% | 49 | 663 | 470.00 | 31.95 | +1.28 | +4.17% | 17 | 946 |
| 36.22 | -1.78 | -4.68% | 45 | 2,358 | 480.00 | 37.25 | +1.98 | +5.61% | 75 | 2,696 |
| 31.55 | -1.94 | -5.79% | 39 | 1,464 | 490.00 | 43.25 | +4.75 | +12.34% | 14 | 504 |
| 27.50 | -1.70 | -5.82% | 84 | 2,855 | 500.00 | 48.80 | +2.05 | +4.39% | 6 | 1,643 |
| 23.00 | -2.60 | -10.16% | 20 | 1,225 | 510.00 | 55.70 | 0.00 | - | 30 | 469 |
| 20.80 | -1.40 | -6.31% | 26 | 1,092 | 520.00 | 60.25 | 0.00 | - | 5 | 511 |
| 17.82 | -2.10 | -10.54% | 2 | 483 | 530.00 | 97.04 | 0.00 | - | 2 | 248 |
| 16.67 | 0.00 | - | 13 | 545 | 540.00 | 90.94 | 0.00 | - | 1 | 105 |
| 12.80 | -1.87 | -12.75% | 26 | 1,268 | 550.00 | 121.69 | 0.00 | - | 10 | 335 |
| 11.05 | -1.38 | -11.10% | 20 | 785 | 560.00 | 100.34 | 0.00 | - | 2 | 52 |
| 9.00 | -1.91 | -17.51% | 6 | 336 | 570.00 | 104.20 | 0.00 | - | 3 | 26 |
| 8.07 | -1.16 | -12.57% | 5 | 348 | 580.00 | 162.00 | 0.00 | - | 1 | 32 |
| 6.85 | -1.95 | -22.16% | 11 | 301 | 590.00 | 119.51 | -48.92 | -29.04% | 2 | 23 |
| 5.65 | -0.81 | -12.54% | 102 | 3,685 | 600.00 | 124.50 | 0.00 | - | 1 | 24 |
| 4.85 | -0.75 | -13.39% | 18 | 219 | 610.00 | 131.95 | 0.00 | - | 10 | 17 |
| 5.53 | 0.00 | - | 13 | 456 | 620.00 | 160.23 | 0.00 | - | - | 1 |
| 3.68 | -1.14 | -23.65% | 1 | 681 | 630.00 | 147.75 | 0.00 | - | 14 | 14 |
| 3.60 | 0.00 | - | 2 | 145 | 640.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 845 | 650.00 | 158.65 | 0.00 | - | 4 | 0 |
| 3.20 | 0.00 | - | 1 | 72 | 660.00 | 167.80 | 0.00 | - | - | 0 |
| 2.05 | -0.25 | -10.87% | 2 | 269 | 670.00 | - | - | - | - | - |
| 1.65 | -0.38 | -18.72% | 3 | 747 | 680.00 | 213.87 | 0.00 | - | 6 | 0 |
| 1.35 | -0.32 | -19.16% | 1 | 612 | 690.00 | 216.90 | 0.00 | - | 4 | 0 |
| 1.23 | -0.25 | -16.89% | 1 | 1,441 | 700.00 | 263.80 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 1 | 722 | 710.00 | 208.80 | 0.00 | - | - | 0 |
| 1.00 | -0.59 | -37.11% | 1 | 81 | 720.00 | 218.36 | 0.00 | - | - | 0 |
| 1.36 | 0.00 | - | 12 | 100 | 730.00 | 258.54 | +16.29 | +6.72% | 2 | 0 |
| 0.82 | 0.00 | - | 3 | 55 | 740.00 | - | - | - | - | - |
| 0.61 | -0.12 | -16.44% | 1 | 131 | 750.00 | 318.81 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 2 | 31 | 760.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 72 | 770.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | 4 | 3 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 83 | 790.00 | - | - | - | - | - |
| 0.40 | -0.02 | -4.76% | 2 | 471 | 800.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 30 | 45 | 810.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 138 | 820.00 | 324.04 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 17 | 21 | 830.00 | 327.47 | 0.00 | - | - | 0 |
| 0.30 | +0.03 | +11.11% | 2 | 45 | 840.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 122 | 850.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 4 | 860.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 275 | 870.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 880.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 472 | 900.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 39 | 910.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 6 | 920.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 12 | 28 | 930.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 40 | 940.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 965 | 950.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 9 | 43 | 960.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 9 | 21 | 970.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 63 | 980.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 20 | 990.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 151 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.