New Zealand markets open in 4 hours 49 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.91-1.32 (-0.28%)
At close: 04:00PM EDT
471.11 -0.80 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
295.150.00-1011180.00-----
-----190.000.030.00-16
-----200.000.070.00--2
265.260.00-24210.00-----
262.150.00-22220.000.200.00--1
-----230.000.020.00-11
215.340.00-12240.000.050.00--3
-----250.000.010.00-14
177.470.00--21260.000.010.00-1119
-----270.000.170.00--5
194.850.00-22280.000.090.00-19
-----290.000.010.00-117
172.25+19.36+12.66%14300.000.010.00-10119
161.40-27.10-14.38%251310.000.010.00-251
-----320.000.010.00-187
148.910.00-56325.000.060.00-118
141.71+7.69+5.74%16330.000.020.00-154
146.870.00-89335.000.010.00-147
-----340.000.010.00-1289
125.020.00-11345.000.02+0.01+100.00%20069
121.80+4.42+3.77%262350.000.020.00-6279
117.05-3.32-2.76%13355.000.01-0.01-50.00%12188
70.850.00-1011360.000.02-0.01-33.33%10843
-----365.000.020.00-5163
102.06-3.41-3.23%17370.000.03-0.03-50.00%79420
94.520.00-613375.000.020.00-81419
92.35+34.35+59.22%176380.000.04+0.01+33.33%107628
88.220.00-135385.000.05+0.01+25.00%1341
82.23-3.64-4.24%134390.000.04-0.01-20.00%34277
81.880.00-114395.000.05-0.02-28.57%48574
72.70-1.80-2.42%11257400.000.05-0.02-28.57%1,006824
66.90-10.17-13.20%170405.000.06-0.02-25.00%61636
62.03-4.95-7.39%10694410.000.06-0.04-40.00%4731,844
57.00-2.11-3.57%148415.000.08-0.05-38.46%1,932948
52.43-2.49-4.53%61232420.000.08-0.09-52.94%9801,648
47.42-1.48-3.03%23106425.000.12-0.05-29.41%7581,442
48.110.00-11427.500.14-0.05-26.32%223200
40.85-6.35-13.45%18464430.000.15-0.07-31.82%7082,184
39.98+5.63+16.39%25432.500.18-0.07-28.00%102196
36.90-10.05-21.41%39441435.000.24-0.07-22.58%4611,093
34.36-0.79-2.25%317437.500.29-0.04-12.12%908349
32.10-2.90-8.29%47306440.000.33-0.12-26.67%1,5581,623
30.18-2.02-6.27%540442.500.43-0.06-12.24%1,324423
26.80-2.80-9.46%39289445.000.53-0.20-27.40%1,484705
25.20-7.92-23.91%1029447.500.66-0.20-23.26%1,490660
22.60-3.15-12.23%1,1061,558450.000.84-0.24-22.22%2,0502,327
20.84-2.86-12.07%32115452.501.06-0.26-19.70%1,6321,093
18.24-2.76-13.14%122779455.001.36-0.27-16.56%2,3641,512
16.70-3.95-19.13%26297457.501.75-0.37-17.45%2,057863
14.77-2.08-12.34%1,6681,666460.002.21-0.42-15.97%2,2101,365
12.25-3.50-22.22%847445462.502.86-0.39-12.00%1,154708
10.85-2.30-17.49%3631,789465.003.65-0.33-8.29%1,8103,033
9.10-2.15-19.11%611682467.504.50-0.32-6.64%9142,074
8.05-1.68-17.27%2,3142,007470.005.50-0.34-5.82%3,8882,660
6.70-1.60-19.28%3,772834472.506.80-0.20-2.86%2,1572,185
5.55-1.55-21.83%3,7602,536475.008.25+0.12+1.48%6811,652
4.58-1.37-23.03%1,458992477.509.75+0.37+3.94%238867
3.70-1.26-25.40%4,9503,811480.0012.13+1.14+10.37%175753
2.94-1.18-28.64%1,788759482.5013.29+1.89+16.58%22268
2.39-1.06-30.72%3,7631,747485.0015.17+0.62+4.26%31339
1.45-0.81-35.84%4,2211,977490.0019.37+2.93+17.82%84209
0.89-0.66-42.58%1,1801,343495.0024.33+1.62+7.13%30152
0.59-0.43-42.16%3,3085,395500.0028.60+2.86+11.11%29229
0.37-0.34-47.89%1,0092,234505.0036.02+7.10+24.55%578
0.25-0.25-50.00%1,4311,391510.0040.95+7.30+21.69%576
0.16-0.27-62.79%533615515.0038.240.00-19
0.11-0.18-62.07%9201,364520.0050.100.00-40
0.10-0.11-52.38%940456525.0059.100.00-10
0.06-0.10-62.50%1,3421,442530.0089.870.00-51
0.07-0.06-46.15%170364535.00103.300.00-10
0.04-0.09-69.23%349528540.0096.750.00-10
0.05-0.05-50.00%312669545.00113.050.00-360
0.02-0.05-71.43%311,400550.0078.71+2.92+3.85%480
0.02-0.05-71.43%30143555.0057.450.00-10
0.050.00-128599560.0094.780.00-31
0.02-0.05-71.43%10242565.00-----
0.03-0.01-25.00%1163570.00-----
0.040.00-9117575.0062.090.00-10
0.04+0.01+33.33%1383580.00103.220.00-20
0.020.00-5308585.00-----
0.03+0.02+200.00%172590.0099.130.00--0
0.010.00-200220595.00103.630.00--0
0.010.00-2629600.00106.000.00-10
0.010.00-14254610.00117.600.00--0
0.010.00-105247620.00-----
0.010.00-5181630.00-----
0.010.00-186640.00-----
0.010.00-9110650.00-----
0.020.00-2533660.00-----
0.020.00-3170670.00-----
0.770.00-276680.00-----
0.040.00-263690.00-----
0.020.00-1974700.00-----
0.060.00-712710.00-----
0.070.00-3052720.00-----
0.280.00--6730.00-----
0.060.00-2018750.00-----
0.100.00-14760.00278.550.00-41
-----770.00301.660.00-10
0.040.00--1780.00-----
0.010.00-1122800.00308.500.00--0