Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 2 | 158 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 4 | 95 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 5 |
| 407.05 | 0.00 | - | 2 | 1 | 100.00 | 0.07 | 0.00 | - | 380 | 499 |
| - | - | - | - | - | 110.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.11 | 0.00 | - | 1 | 30 |
| 349.01 | -52.67 | -13.11% | 1 | 7 | 130.00 | 0.12 | 0.00 | - | 45 | 87 |
| 338.05 | 0.00 | - | 5 | 5 | 140.00 | 0.17 | -0.01 | -5.56% | 1 | 138 |
| 370.32 | 0.00 | - | 44 | 49 | 150.00 | 0.19 | 0.00 | - | 1 | 388 |
| 320.98 | 0.00 | - | 1 | 11 | 160.00 | 0.27 | 0.00 | - | 6 | 115 |
| 305.70 | 0.00 | - | 1 | 74 | 170.00 | 0.75 | 0.00 | - | 2 | 18 |
| 272.01 | 0.00 | - | 2 | 10 | 175.00 | 0.45 | 0.00 | - | 3 | 8 |
| 314.81 | 0.00 | - | 1 | 2 | 180.00 | 0.44 | 0.00 | - | 2 | 23 |
| 255.78 | 0.00 | - | 2 | 57 | 185.00 | 0.54 | 0.00 | - | 20 | 73 |
| 290.58 | +0.08 | +0.03% | 2 | 4 | 190.00 | 0.46 | 0.00 | - | 1 | 61 |
| 276.29 | 0.00 | - | 1 | 8 | 195.00 | 0.54 | 0.00 | - | 3 | 20 |
| 282.30 | 0.00 | - | 1 | 156 | 200.00 | 0.54 | 0.00 | - | 10 | 406 |
| 273.42 | 0.00 | - | 3 | 1,035 | 210.00 | 0.75 | 0.00 | - | 1 | 205 |
| 261.51 | 0.00 | - | 4 | 29 | 220.00 | 0.87 | 0.00 | - | 1 | 52 |
| 213.70 | 0.00 | - | 2 | 8 | 230.00 | 0.98 | 0.00 | - | 1 | 54 |
| 237.10 | 0.00 | - | 2 | 5 | 240.00 | 1.07 | -0.20 | -15.75% | 1 | 157 |
| 229.73 | 0.00 | - | 1 | 33 | 250.00 | 1.27 | 0.00 | - | 1 | 1,149 |
| 216.26 | 0.00 | - | 1 | 49 | 260.00 | 1.50 | 0.00 | - | 1 | 243 |
| 215.54 | 0.00 | - | 1 | 10 | 270.00 | 1.77 | -0.25 | -12.38% | 2 | 125 |
| 199.79 | 0.00 | - | 1 | 26 | 280.00 | 2.13 | -0.03 | -1.39% | 1 | 148 |
| 164.53 | 0.00 | - | 2 | 108 | 290.00 | 2.74 | 0.00 | - | 1 | 478 |
| 179.20 | 0.00 | - | 2 | 211 | 300.00 | 3.12 | +0.07 | +2.30% | 5 | 1,442 |
| 172.55 | 0.00 | - | 1 | 52 | 310.00 | 3.50 | 0.00 | - | 1 | 374 |
| 157.20 | 0.00 | - | 1 | 138 | 320.00 | 4.37 | 0.00 | - | 5 | 395 |
| 160.19 | 0.00 | - | 1 | 132 | 330.00 | 4.95 | -0.26 | -4.99% | 7 | 1,161 |
| 153.82 | 0.00 | - | 1 | 103 | 340.00 | 6.00 | 0.00 | - | 1 | 730 |
| 142.95 | 0.00 | - | 3 | 89 | 350.00 | 7.32 | +0.17 | +2.38% | 1 | 810 |
| 134.86 | 0.00 | - | 4 | 206 | 360.00 | 8.60 | +0.10 | +1.18% | 3 | 240 |
| 124.80 | -3.13 | -2.45% | 29 | 2,324 | 370.00 | 10.10 | 0.00 | - | 7 | 1,982 |
| 120.75 | +5.70 | +4.95% | 1 | 60 | 380.00 | 11.97 | +0.12 | +1.01% | 1 | 727 |
| 111.72 | 0.00 | - | 1 | 199 | 390.00 | 13.65 | -0.35 | -2.50% | 1 | 1,349 |
| 106.22 | +4.92 | +4.86% | 1 | 200 | 395.00 | 15.00 | 0.00 | - | 1 | 98 |
| 104.05 | 0.00 | - | 5 | 433 | 400.00 | 16.55 | +0.20 | +1.22% | 23 | 1,782 |
| 99.85 | -0.55 | -0.55% | 1 | 30 | 405.00 | 17.59 | -2.06 | -10.48% | 1 | 104 |
| 96.30 | 0.00 | - | 2 | 78 | 410.00 | 18.50 | 0.00 | - | 1 | 542 |
| 94.69 | 0.00 | - | 1 | 52 | 415.00 | 20.00 | 0.00 | - | 1 | 187 |
| 91.00 | 0.00 | - | 2 | 268 | 420.00 | 21.90 | +1.00 | +4.78% | 1 | 1,522 |
| 87.63 | 0.00 | - | 1 | 182 | 425.00 | 23.29 | 0.00 | - | 3 | 544 |
| 82.50 | 0.00 | - | 1 | 93 | 430.00 | 24.68 | 0.00 | - | 51 | 378 |
| 81.77 | 0.00 | - | 3 | 76 | 435.00 | 26.38 | 0.00 | - | 21 | 243 |
| 73.40 | 0.00 | - | 2 | 194 | 440.00 | 27.75 | -0.66 | -2.32% | 10 | 855 |
| 73.00 | -0.83 | -1.12% | 3 | 42 | 445.00 | 29.85 | 0.00 | - | 2 | 276 |
| 71.45 | 0.00 | - | 4 | 806 | 450.00 | 32.35 | +0.32 | +1.00% | 3 | 742 |
| 68.15 | 0.00 | - | 1 | 157 | 455.00 | 34.50 | +0.46 | +1.35% | 1 | 140 |
| 65.10 | -0.15 | -0.23% | 7 | 477 | 460.00 | 41.85 | 0.00 | - | 2 | 472 |
| 61.24 | -2.26 | -3.56% | 1 | 82 | 465.00 | 38.80 | +0.05 | +0.13% | 1 | 313 |
| 59.60 | -1.85 | -3.01% | 1 | 525 | 470.00 | 41.00 | +0.10 | +0.24% | 9 | 808 |
| 56.40 | -1.55 | -2.67% | 32 | 756 | 475.00 | 42.70 | +0.05 | +0.12% | 1 | 82 |
| 54.10 | -1.70 | -3.05% | 47 | 321 | 480.00 | 46.00 | +0.18 | +0.39% | 37 | 375 |
| 51.70 | -1.15 | -2.18% | 3 | 115 | 485.00 | 48.55 | -0.55 | -1.12% | 32 | 94 |
| 49.70 | -2.25 | -4.33% | 2 | 404 | 490.00 | 51.30 | +0.95 | +1.89% | 8 | 840 |
| 48.37 | +0.32 | +0.67% | 1 | 712 | 495.00 | 54.10 | +1.05 | +1.98% | 3 | 66 |
| 44.75 | -1.10 | -2.40% | 8 | 2,466 | 500.00 | 56.65 | 0.00 | - | 15 | 923 |
| 43.00 | -1.30 | -2.93% | 48 | 532 | 505.00 | 64.95 | 0.00 | - | 2 | 36 |
| 41.00 | -1.25 | -2.96% | 9 | 568 | 510.00 | 67.80 | 0.00 | - | 1 | 390 |
| 39.10 | -0.75 | -1.88% | 51 | 274 | 515.00 | 80.15 | 0.00 | - | 3 | 7 |
| 37.15 | -2.20 | -5.59% | 87 | 1,202 | 520.00 | 69.20 | 0.00 | - | 1 | 1,002 |
| 35.00 | -1.30 | -3.58% | 2 | 164 | 525.00 | 102.15 | 0.00 | - | 5 | 17 |
| 33.30 | -1.20 | -3.48% | 59 | 791 | 530.00 | 75.50 | -3.30 | -4.19% | 1 | 171 |
| 31.85 | -1.10 | -3.34% | 3 | 57 | 535.00 | 77.05 | 0.00 | - | 1 | 13 |
| 30.25 | -0.90 | -2.89% | 10 | 2,649 | 540.00 | 82.35 | -30.05 | -26.73% | 2 | 282 |
| 28.55 | -1.15 | -3.87% | 5 | 115 | 545.00 | 106.30 | 0.00 | - | 4 | 3 |
| 27.35 | -0.95 | -3.36% | 25 | 1,150 | 550.00 | 88.00 | 0.00 | - | 1 | 289 |
| 26.20 | -3.65 | -12.23% | 8 | 32 | 555.00 | - | - | - | - | - |
| 24.55 | -1.05 | -4.10% | 3 | 190 | 560.00 | 84.05 | 0.00 | - | 2 | 168 |
| 24.00 | +0.16 | +0.67% | 2 | 68 | 565.00 | - | - | - | - | - |
| 22.05 | -0.35 | -1.56% | 22 | 178 | 570.00 | 84.15 | 0.00 | - | 2 | 3 |
| 21.44 | 0.00 | - | 8 | 111 | 575.00 | - | - | - | - | - |
| 20.05 | -1.05 | -4.98% | 2 | 281 | 580.00 | 88.95 | 0.00 | - | 1 | 102 |
| 19.00 | +1.73 | +10.02% | 2 | 114 | 585.00 | 115.65 | -6.05 | -4.97% | 10 | 10 |
| 18.00 | +1.82 | +11.25% | 2 | 276 | 590.00 | 102.55 | 0.00 | - | 70 | 22 |
| 17.33 | 0.00 | - | 1 | 71 | 595.00 | - | - | - | - | - |
| 15.85 | -0.60 | -3.65% | 21 | 1,769 | 600.00 | 131.73 | 0.00 | - | 92 | 72 |
| 15.52 | 0.00 | - | 1 | 45 | 605.00 | - | - | - | - | - |
| 14.25 | +0.40 | +2.89% | 3 | 187 | 610.00 | 176.00 | 0.00 | - | - | 2 |
| 13.20 | +0.12 | +0.92% | 2 | 175 | 620.00 | 146.25 | 0.00 | - | 1 | 1 |
| 11.81 | 0.00 | - | 3 | 196 | 630.00 | - | - | - | - | - |
| 9.68 | 0.00 | - | 1 | 115 | 640.00 | 163.60 | 0.00 | - | 3 | 3 |
| 9.62 | 0.00 | - | 20 | 236 | 650.00 | 155.30 | 0.00 | - | 55 | 34 |
| 8.25 | 0.00 | - | 6 | 60 | 660.00 | 187.59 | 0.00 | - | 2 | 1 |
| 7.95 | 0.00 | - | 1 | 104 | 670.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 86 | 680.00 | 241.85 | 0.00 | - | 110 | 0 |
| 6.29 | 0.00 | - | 10 | 188 | 690.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 25 | 2,580 | 700.00 | 192.93 | 0.00 | - | 60 | 0 |
| 4.46 | 0.00 | - | 1 | 76 | 710.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 260 | 720.00 | 234.00 | 0.00 | - | 1 | 0 |
| 4.20 | +0.16 | +3.96% | 1 | 80 | 730.00 | 248.15 | 0.00 | - | 2 | 0 |
| 3.15 | 0.00 | - | 1 | 118 | 740.00 | - | - | - | - | - |
| 3.14 | +0.39 | +14.18% | 1 | 90 | 750.00 | 310.60 | 0.00 | - | 30 | 0 |
| 2.66 | 0.00 | - | 5 | 78 | 760.00 | 252.15 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 1 | 59 | 770.00 | 270.60 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 1 | 42 | 780.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 6 | 790.00 | - | - | - | - | - |
| 1.90 | -0.25 | -11.63% | 1 | 75 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 2.51 | 0.00 | - | 1 | 110 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 1 | 53 | 820.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 7 | 24 | 830.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 42 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 1.23 | +0.02 | +1.65% | 4 | 476 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 6 | 30 | 860.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 7 | 71 | 870.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 880.00 | 351.25 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 4 | 52 | 890.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 5 | 175 | 900.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 71 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 2 | 41 | 920.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 27 | 930.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 5 | 60 | 940.00 | - | - | - | - | - |
| 0.48 | -0.05 | -9.43% | 1 | 208 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 1 | 7 | 960.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 970.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 59 | 980.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 12 | 990.00 | - | - | - | - | - |
| 0.36 | -0.01 | -2.70% | 20 | 568 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.