Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.01 | -0.01 | -50.00% | 1 | 144 |
| - | - | - | - | - | 190.00 | 0.04 | 0.00 | - | 1 | 4 |
| 273.85 | 0.00 | - | 2 | 4 | 200.00 | 0.03 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | - | 44 |
| 213.06 | 0.00 | - | 4 | 1 | 250.00 | 0.08 | 0.00 | - | 2 | 3 |
| 180.25 | 0.00 | - | 1 | 1 | 260.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 21 |
| 135.80 | 0.00 | - | 10 | 2 | 300.00 | 0.01 | 0.00 | - | 21 | 515 |
| 165.40 | -19.10 | -10.35% | 22 | 1 | 310.00 | 0.07 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 10 | 269 |
| - | - | - | - | - | 325.00 | 0.02 | 0.00 | - | 2 | 72 |
| 137.27 | -3.31 | -2.35% | 1 | 5 | 330.00 | 0.01 | 0.00 | - | 1 | 46 |
| 141.80 | +10.57 | +8.05% | 5 | 8 | 335.00 | 0.01 | 0.00 | - | 1 | 32 |
| 132.40 | 0.00 | - | 7 | 8 | 340.00 | 0.03 | 0.00 | - | 2 | 51 |
| 134.73 | 0.00 | - | - | 8 | 345.00 | 0.09 | 0.00 | - | 5 | 24 |
| 126.97 | +4.91 | +4.02% | 2 | 10 | 350.00 | 0.02 | -0.01 | -33.33% | 1 | 355 |
| 122.28 | +14.59 | +13.55% | 1 | 2 | 355.00 | 0.03 | 0.00 | - | 51 | 69 |
| 95.00 | 0.00 | - | 10 | 23 | 360.00 | 0.02 | -0.01 | -33.33% | 15 | 173 |
| 107.25 | 0.00 | - | 2 | 14 | 365.00 | 0.01 | -0.03 | -75.00% | 11 | 183 |
| 100.43 | 0.00 | - | 3 | 8 | 370.00 | 0.02 | -0.01 | -33.33% | 111 | 484 |
| 96.54 | 0.00 | - | 2 | 14 | 375.00 | 0.02 | -0.01 | -33.33% | 48 | 606 |
| 89.30 | 0.00 | - | 3 | 8 | 380.00 | 0.04 | -0.03 | -42.86% | 66 | 371 |
| 92.04 | +11.49 | +14.26% | 2 | 15 | 385.00 | 0.05 | 0.00 | - | 210 | 494 |
| 78.40 | -2.70 | -3.33% | 1 | 22 | 390.00 | 0.03 | -0.05 | -62.50% | 50 | 638 |
| 74.84 | -2.48 | -3.21% | 1 | 4 | 395.00 | 0.04 | -0.04 | -50.00% | 170 | 880 |
| 76.00 | +6.05 | +8.65% | 17 | 62 | 400.00 | 0.05 | -0.05 | -50.00% | 127 | 1,301 |
| 61.90 | +3.85 | +6.63% | 1 | 55 | 405.00 | 0.06 | -0.05 | -45.45% | 196 | 670 |
| 66.91 | +4.54 | +7.28% | 2 | 64 | 410.00 | 0.07 | -0.07 | -50.00% | 219 | 915 |
| 61.60 | +9.86 | +19.06% | 7 | 68 | 415.00 | 0.09 | -0.09 | -50.00% | 1,186 | 1,156 |
| 57.02 | +7.52 | +15.19% | 41 | 119 | 420.00 | 0.10 | -0.14 | -58.33% | 1,927 | 2,456 |
| 50.63 | +8.80 | +21.04% | 39 | 241 | 425.00 | 0.10 | -0.18 | -64.29% | 1,091 | 1,933 |
| 48.20 | +9.36 | +24.10% | 57 | 361 | 430.00 | 0.12 | -0.24 | -66.67% | 275 | 2,128 |
| 40.59 | +10.71 | +35.84% | 11 | 383 | 435.00 | 0.15 | -0.34 | -69.39% | 1,137 | 1,523 |
| 38.44 | +11.99 | +45.33% | 29 | 510 | 440.00 | 0.19 | -0.56 | -74.67% | 1,100 | 1,796 |
| 33.50 | +11.11 | +49.62% | 95 | 336 | 445.00 | 0.25 | -0.88 | -77.88% | 925 | 1,543 |
| 32.11 | +12.06 | +60.15% | 4 | 125 | 447.50 | 0.28 | -1.20 | -81.08% | 1,372 | 749 |
| 29.10 | +11.04 | +61.13% | 293 | 1,110 | 450.00 | 0.33 | -1.53 | -82.26% | 2,225 | 1,925 |
| 25.55 | +12.00 | +88.56% | 801 | 275 | 452.50 | 0.41 | -1.87 | -82.02% | 1,277 | 656 |
| 23.85 | +9.65 | +67.96% | 199 | 741 | 455.00 | 0.51 | -2.39 | -82.41% | 1,806 | 1,284 |
| 21.57 | +9.32 | +76.08% | 363 | 279 | 457.50 | 0.63 | -2.87 | -82.00% | 5,678 | 754 |
| 19.29 | +8.67 | +81.64% | 586 | 1,274 | 460.00 | 0.83 | -3.52 | -80.92% | 3,977 | 1,832 |
| 17.30 | +8.05 | +87.03% | 581 | 779 | 462.50 | 1.11 | -4.24 | -79.25% | 3,995 | 708 |
| 15.10 | +7.33 | +94.34% | 1,486 | 1,723 | 465.00 | 1.38 | -5.12 | -78.77% | 3,199 | 1,369 |
| 12.90 | +6.50 | +101.56% | 2,132 | 1,041 | 467.50 | 1.87 | -5.73 | -75.39% | 2,805 | 964 |
| 11.04 | +5.69 | +106.36% | 4,717 | 3,463 | 470.00 | 2.51 | -6.54 | -72.27% | 6,885 | 2,685 |
| 9.31 | +5.01 | +116.51% | 2,763 | 2,654 | 472.50 | 3.25 | -7.53 | -69.85% | 2,221 | 821 |
| 7.80 | +4.30 | +122.86% | 5,589 | 2,558 | 475.00 | 4.20 | -8.49 | -66.90% | 4,903 | 979 |
| 6.50 | +3.56 | +121.09% | 2,951 | 760 | 477.50 | 5.40 | -11.86 | -68.71% | 1,168 | 658 |
| 5.16 | +2.81 | +119.57% | 7,615 | 3,427 | 480.00 | 6.65 | -9.30 | -58.31% | 1,311 | 2,326 |
| 4.07 | +2.24 | +122.40% | 2,116 | 1,229 | 482.50 | 8.13 | -5.99 | -42.42% | 125 | 73 |
| 3.24 | +1.74 | +116.00% | 7,098 | 2,336 | 485.00 | 10.20 | -8.95 | -46.74% | 84 | 175 |
| 2.00 | +1.03 | +106.19% | 4,878 | 2,113 | 490.00 | 13.56 | -13.14 | -49.21% | 63 | 229 |
| 1.21 | +0.60 | +98.36% | 2,759 | 1,677 | 495.00 | 18.50 | -6.86 | -27.05% | 12 | 119 |
| 0.75 | +0.35 | +87.50% | 11,176 | 8,151 | 500.00 | 25.45 | -12.22 | -32.44% | 778 | 264 |
| 0.48 | +0.19 | +65.52% | 2,814 | 922 | 505.00 | 27.21 | -15.96 | -36.97% | 36 | 2,007 |
| 0.32 | +0.12 | +60.00% | 1,358 | 687 | 510.00 | 33.90 | -4.20 | -11.02% | 18 | 2 |
| 0.21 | +0.08 | +61.54% | 381 | 948 | 515.00 | 47.45 | 0.00 | - | 1 | 1 |
| 0.14 | +0.01 | +7.69% | 403 | 698 | 520.00 | 48.75 | 0.00 | - | 2 | 0 |
| 0.11 | +0.03 | +37.50% | 531 | 658 | 525.00 | 53.61 | 0.00 | - | 2 | 0 |
| 0.09 | +0.03 | +50.00% | 483 | 446 | 530.00 | 91.50 | 0.00 | - | 2 | 0 |
| 0.06 | +0.02 | +50.00% | 162 | 432 | 535.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 101 | 521 | 540.00 | 63.35 | 0.00 | - | 1 | 0 |
| 0.06 | +0.05 | +500.00% | 20 | 110 | 545.00 | 55.05 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 77 | 479 | 550.00 | 85.39 | 0.00 | - | 48 | 0 |
| 0.02 | -0.01 | -33.33% | 13 | 109 | 555.00 | 82.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 128 | 344 | 560.00 | 84.09 | -57.91 | -40.78% | 48 | 0 |
| 0.02 | 0.00 | - | 104 | 97 | 565.00 | 80.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 377 | 570.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 9 | 119 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 143 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 225 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 245 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 107 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 492 | 600.00 | 131.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 57 | 610.00 | 168.38 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 27 | 620.00 | 178.19 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 94 | 630.00 | 188.21 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 34 | 640.00 | 198.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 134 | 650.00 | 208.54 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 34 | 660.00 | 177.92 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 11 | 670.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 358 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 6 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 65 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 130 | 710.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 5 | 720.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 11 | 730.00 | 226.61 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 750.00 | 258.58 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 2 | 770.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 43 | 800.00 | 368.52 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.