Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Calls
17 November 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.25 | 0.00 | - | 21 | 124 | 5.00 | 0.01 | 0.00 | - | 100 | 0 |
| 297.34 | +6.59 | +2.27% | 33 | 109 | 10.00 | 0.01 | 0.00 | - | 3 | 203 |
| 283.70 | 0.00 | - | 2 | 154 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 278.75 | 0.00 | - | 2 | 69 | 20.00 | - | - | - | - | - |
| 272.90 | 0.00 | - | 2 | 78 | 25.00 | - | - | - | - | - |
| 268.85 | 0.00 | - | 2 | 60 | 30.00 | 0.03 | 0.00 | - | - | 40 |
| 263.75 | 0.00 | - | 2 | 65 | 35.00 | - | - | - | - | - |
| 258.05 | 0.00 | - | 2 | 43 | 40.00 | - | - | - | - | - |
| 254.45 | 0.00 | - | 4 | 40 | 45.00 | 0.01 | 0.00 | - | 1 | 7 |
| 243.40 | 0.00 | - | 1 | 30 | 60.00 | 0.01 | 0.00 | - | 1 | 204 |
| 233.40 | 0.00 | - | 2 | 31 | 65.00 | 0.01 | 0.00 | - | 1 | 748 |
| 229.25 | 0.00 | - | 2 | 59 | 70.00 | 0.01 | 0.00 | - | 6 | 328 |
| 224.35 | 0.00 | - | 2 | 29 | 75.00 | 0.01 | 0.00 | - | 1 | 312 |
| 219.35 | 0.00 | - | 2 | 65 | 80.00 | 0.01 | 0.00 | - | 1 | 458 |
| 214.45 | 0.00 | - | 2 | 21 | 85.00 | 0.02 | 0.00 | - | 15 | 835 |
| 209.40 | 0.00 | - | 2 | 83 | 90.00 | 0.02 | 0.00 | - | 1 | 583 |
| 204.95 | 0.00 | - | 2 | 103 | 95.00 | 0.02 | 0.00 | - | 1 | 576 |
| 205.35 | 0.00 | - | 20 | 85 | 100.00 | 0.02 | 0.00 | - | 6 | 959 |
| 200.63 | 0.00 | - | 15 | 32 | 105.00 | 0.02 | -0.01 | -33.33% | 1 | 467 |
| 190.05 | 0.00 | - | 3 | 36 | 110.00 | 0.04 | 0.00 | - | 5 | 474 |
| 191.05 | 0.00 | - | 14 | 2,248 | 115.00 | 0.04 | 0.00 | - | 30 | 581 |
| 187.78 | +5.20 | +2.85% | 1 | 98 | 120.00 | 0.04 | 0.00 | - | 1 | 938 |
| 185.50 | +21.82 | +13.33% | 1 | 49 | 125.00 | 0.06 | 0.00 | - | 13 | 1,400 |
| 173.00 | 0.00 | - | 20 | 461 | 130.00 | 0.07 | 0.00 | - | 1 | 609 |
| 172.75 | +10.11 | +6.22% | 1 | 242 | 135.00 | 0.08 | 0.00 | - | 1 | 842 |
| 160.30 | 0.00 | - | 1 | 898 | 140.00 | 0.08 | -0.02 | -20.00% | 1 | 1,214 |
| 165.95 | +10.96 | +7.07% | 6 | 205 | 145.00 | 0.09 | -0.07 | -43.75% | 1 | 681 |
| 159.58 | +6.58 | +4.30% | 1 | 778 | 150.00 | 0.11 | -0.02 | -15.38% | 2 | 561 |
| 152.71 | +7.36 | +5.06% | 1 | 328 | 155.00 | 0.12 | -0.07 | -36.84% | 2 | 545 |
| 139.55 | 0.00 | - | 1 | 305 | 160.00 | 0.20 | 0.00 | - | 1 | 1,025 |
| 136.75 | 0.00 | - | 1 | 291 | 165.00 | 0.27 | 0.00 | - | 2 | 1,294 |
| 122.61 | 0.00 | - | 5 | 744 | 170.00 | 0.20 | -0.04 | -16.67% | 39 | 1,472 |
| 125.96 | 0.00 | - | 1 | 670 | 175.00 | 0.22 | -0.04 | -15.38% | 2 | 873 |
| 128.75 | +8.88 | +7.41% | 1 | 501 | 180.00 | 0.26 | -0.06 | -18.75% | 6 | 1,896 |
| 122.10 | +0.18 | +0.15% | 1 | 824 | 185.00 | 0.29 | -0.10 | -25.64% | 1 | 1,363 |
| 100.30 | 0.00 | - | 1 | 498 | 190.00 | 0.35 | -0.19 | -35.19% | 110 | 1,905 |
| 107.27 | 0.00 | - | 10 | 537 | 195.00 | 0.38 | -0.11 | -22.45% | 2 | 1,021 |
| 109.73 | +3.53 | +3.32% | 2 | 848 | 200.00 | 0.46 | -0.10 | -17.86% | 2 | 2,884 |
| 84.85 | 0.00 | - | 1 | 1,492 | 205.00 | 0.64 | 0.00 | - | 10 | 1,191 |
| 99.18 | +18.19 | +22.46% | 1 | 1,099 | 210.00 | 0.64 | -0.11 | -14.67% | 13 | 2,679 |
| 87.26 | 0.00 | - | 1 | 502 | 215.00 | 0.73 | -0.17 | -18.89% | 314 | 1,613 |
| 74.78 | 0.00 | - | 10 | 2,164 | 220.00 | 0.90 | -0.26 | -22.41% | 141 | 2,295 |
| 80.76 | 0.00 | - | 1 | 362 | 225.00 | 1.09 | -0.19 | -14.84% | 11 | 2,016 |
| 80.42 | +3.32 | +4.31% | 1 | 572 | 230.00 | 1.30 | -0.21 | -13.91% | 117 | 2,620 |
| 68.68 | 0.00 | - | 5 | 599 | 235.00 | 1.64 | -0.22 | -11.83% | 22 | 2,223 |
| 66.22 | 0.00 | - | 2 | 1,400 | 240.00 | 2.01 | -0.31 | -13.36% | 117 | 3,666 |
| 58.65 | 0.00 | - | 2 | 822 | 245.00 | 2.41 | -0.28 | -10.41% | 78 | 1,059 |
| 59.44 | -1.56 | -2.56% | 1 | 2,855 | 250.00 | 2.91 | -0.29 | -9.06% | 286 | 3,290 |
| 55.20 | 0.00 | - | 5 | 5,372 | 255.00 | 3.50 | -0.29 | -7.65% | 99 | 3,195 |
| 50.84 | +1.04 | +2.09% | 50 | 1,636 | 260.00 | 4.20 | -0.45 | -9.68% | 195 | 3,547 |
| 50.86 | +10.71 | +26.67% | 1 | 1,425 | 265.00 | 5.10 | -0.56 | -9.89% | 84 | 2,535 |
| 43.55 | +1.15 | +2.71% | 5,081 | 56,155 | 270.00 | 6.10 | -0.47 | -7.15% | 239 | 3,336 |
| 39.95 | +1.50 | +3.90% | 40 | 3,495 | 275.00 | 7.19 | -0.66 | -8.41% | 84 | 4,754 |
| 38.99 | +4.39 | +12.69% | 5 | 2,499 | 280.00 | 8.49 | -0.56 | -6.19% | 91 | 8,786 |
| 36.01 | +4.89 | +15.71% | 5 | 1,672 | 285.00 | 10.20 | -0.55 | -5.12% | 160 | 2,102 |
| 31.10 | +2.35 | +8.17% | 27 | 6,248 | 290.00 | 11.75 | -0.85 | -6.75% | 67 | 5,099 |
| 25.85 | +1.21 | +4.91% | 60 | 2,264 | 295.00 | 13.65 | -0.95 | -6.51% | 167 | 2,740 |
| 23.14 | +0.36 | +1.58% | 257 | 11,506 | 300.00 | 15.90 | -0.68 | -4.10% | 246 | 8,457 |
| 20.40 | +0.30 | +1.49% | 180 | 2,849 | 305.00 | 18.10 | -0.60 | -3.21% | 46 | 736 |
| 17.50 | -0.30 | -1.69% | 367 | 7,130 | 310.00 | 20.65 | -0.89 | -4.13% | 852 | 5,528 |
| 15.45 | -0.05 | -0.32% | 143 | 1,211 | 315.00 | 21.00 | -3.33 | -13.69% | 7 | 640 |
| 13.61 | +0.06 | +0.44% | 191 | 7,328 | 320.00 | 25.45 | -1.85 | -6.78% | 7 | 2,116 |
| 11.75 | +0.10 | +0.86% | 233 | 820 | 325.00 | 27.90 | -2.25 | -7.46% | 5 | 508 |
| 10.11 | +0.11 | +1.10% | 89 | 6,632 | 330.00 | 31.35 | -2.80 | -8.20% | 1 | 2,009 |
| 8.65 | +0.05 | +0.58% | 108 | 1,628 | 335.00 | 34.90 | -1.95 | -5.29% | 7 | 225 |
| 7.34 | +0.04 | +0.55% | 67 | 5,791 | 340.00 | 38.55 | -2.05 | -5.05% | 1 | 940 |
| 6.20 | +0.10 | +1.64% | 25 | 1,079 | 345.00 | 49.50 | 0.00 | - | 1 | 213 |
| 5.27 | +0.07 | +1.35% | 140 | 5,705 | 350.00 | 45.35 | -13.80 | -23.33% | 2 | 783 |
| 4.36 | -0.14 | -3.11% | 37 | 1,428 | 355.00 | 54.95 | 0.00 | - | 1 | 225 |
| 3.65 | -0.17 | -4.45% | 134 | 3,037 | 360.00 | 61.99 | 0.00 | - | 2 | 484 |
| 3.20 | -0.05 | -1.54% | 32 | 433 | 365.00 | 64.67 | 0.00 | - | 2 | 131 |
| 2.74 | +0.09 | +3.40% | 51 | 1,683 | 370.00 | 62.00 | -8.00 | -11.43% | 3 | 545 |
| 2.36 | +0.04 | +1.72% | 69 | 203 | 375.00 | 75.70 | 0.00 | - | 1 | 567 |
| 1.98 | -0.01 | -0.50% | 25 | 1,890 | 380.00 | 80.50 | 0.00 | - | 1 | 1,407 |
| 1.73 | +0.04 | +2.37% | 4 | 301 | 385.00 | 84.81 | 0.00 | - | 6 | 24 |
| 1.56 | +0.17 | +12.23% | 30 | 825 | 390.00 | 85.87 | 0.00 | - | 2 | 22 |
| 1.12 | -0.12 | -9.68% | 149 | 1,348 | 395.00 | 91.15 | 0.00 | - | 2 | 2 |
| 1.07 | -0.02 | -1.83% | 19 | 1,767 | 400.00 | 97.72 | 0.00 | - | 4 | 2 |
| 1.00 | +0.04 | +4.17% | 1 | 893 | 405.00 | 105.58 | 0.00 | - | 2 | 0 |
| 0.90 | +0.16 | +21.62% | 2 | 222 | 410.00 | 93.75 | 0.00 | - | 10 | 0 |
| 0.64 | -0.11 | -14.67% | 5 | 245 | 415.00 | 107.51 | 0.00 | - | 2 | 0 |
| 0.55 | -0.03 | -5.17% | 6 | 385 | 420.00 | 105.63 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 11 | 224 | 425.00 | 121.29 | 0.00 | - | 2 | 0 |
| 0.44 | -0.01 | -2.22% | 14 | 198 | 430.00 | 124.08 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 3 | 264 | 435.00 | 134.77 | 0.00 | - | 2 | 0 |
| 0.32 | -0.04 | -11.11% | 18 | 141 | 440.00 | 192.53 | 0.00 | - | 2 | 0 |
| 0.35 | +0.10 | +40.00% | 7 | 232 | 445.00 | 148.36 | 0.00 | - | - | 0 |
| 0.25 | -0.05 | -16.67% | 15 | 830 | 450.00 | 144.65 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 6 | 301 | 455.00 | 151.26 | 0.00 | - | 4 | 0 |
| 0.22 | 0.00 | - | 4 | 359 | 460.00 | 160.91 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 448 | 465.00 | 174.80 | 0.00 | - | 106 | 0 |
| 0.18 | 0.00 | - | 1 | 211 | 470.00 | 183.15 | 0.00 | - | 756 | 0 |
| 0.14 | 0.00 | - | 25 | 127 | 475.00 | 184.97 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 320 | 480.00 | 178.73 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 20 | 131 | 485.00 | 179.90 | 0.00 | - | 117 | 0 |
| 0.10 | 0.00 | - | 41 | 190 | 490.00 | 184.67 | 0.00 | - | 404 | 0 |
| 0.07 | 0.00 | - | 41 | 226 | 495.00 | 195.07 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 1 | 267 | 500.00 | 195.00 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 33 | 505.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 33 | 510.00 | 205.75 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 15 | 49 | 515.00 | 218.33 | 0.00 | - | 105 | 0 |
| 0.07 | 0.00 | - | 1 | 118 | 520.00 | 221.70 | 0.00 | - | 58 | 0 |
| 0.17 | 0.00 | - | 4 | 96 | 525.00 | 234.05 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 7 | 11 | 530.00 | 216.70 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 2 | 24 | 535.00 | 234.81 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 1 | 55 | 540.00 | 237.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 14 | 545.00 | 236.72 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 78 | 550.00 | 254.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 81 | 555.00 | 273.82 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 112 | 560.00 | 254.30 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 8 | 35 | 570.00 | 274.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 83 | 580.00 | 280.57 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 44 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 87 | 600.00 | 295.27 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 30 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 49 | 620.00 | 331.36 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
