UK markets closed
NIKKEI 225
32,315.05 -363.57 (-1.11%) HANG SENG
17,466.90 -262.39 (-1.48%) CRUDE OIL
90.47 +0.08 (+0.09%) GOLD FUTURES
1,918.90 -0.90 (-0.05%) DOW
33,618.88 -388.00 (-1.14%) Bitcoin GBP
21,535.78 -80.27 (-0.37%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.75 | 0.00 | - | 5 | 0 | 105.00 | 0.03 | 0.00 | - | 1 | 243 |
| 196.78 | 0.00 | - | 80 | 119 | 110.00 | 0.05 | 0.00 | - | 30 | 130 |
| 194.56 | 0.00 | - | 1 | 10 | 115.00 | 0.07 | 0.00 | - | 43 | 237 |
| 185.23 | 0.00 | - | 2 | 66 | 120.00 | 0.07 | 0.00 | - | 1 | 0 |
| 176.51 | 0.00 | - | 1 | 41 | 125.00 | 0.08 | 0.00 | - | 1 | 135 |
| 172.44 | 0.00 | - | 3 | 15 | 130.00 | 0.10 | 0.00 | - | 2 | 593 |
| 165.00 | 0.00 | - | 13 | 0 | 135.00 | 0.12 | 0.00 | - | 2 | 107 |
| 164.41 | 0.00 | - | 13 | 45 | 140.00 | 0.14 | 0.00 | - | 2 | 613 |
| 155.97 | 0.00 | - | 1 | 0 | 145.00 | 0.17 | +0.01 | +6.25% | 3 | 67 |
| 147.35 | 0.00 | - | 3 | 25 | 150.00 | 0.20 | 0.00 | - | 25 | 263 |
| 148.50 | 0.00 | - | 1 | 44 | 155.00 | 0.23 | 0.00 | - | 16 | 326 |
| 141.06 | 0.00 | - | 2 | 33 | 160.00 | 0.29 | 0.00 | - | 5 | 459 |
| 141.65 | 0.00 | - | 1 | 26 | 165.00 | 0.31 | 0.00 | - | 10 | 0 |
| 136.03 | 0.00 | - | 1 | 0 | 170.00 | 0.41 | +0.02 | +5.13% | 10 | 430 |
| 130.06 | 0.00 | - | 1 | 201 | 175.00 | 0.50 | +0.09 | +21.95% | 6 | 0 |
| 126.29 | 0.00 | - | 18 | 137 | 180.00 | 0.58 | +0.06 | +11.54% | 7 | 0 |
| 128.70 | 0.00 | - | 5 | 91 | 185.00 | 0.67 | +0.15 | +28.85% | 5 | 622 |
| 112.97 | -1.52 | -1.33% | 2 | 44 | 190.00 | 0.79 | +0.07 | +9.72% | 25 | 863 |
| 111.75 | 0.00 | - | 2 | 49 | 195.00 | 0.91 | +0.06 | +7.06% | 31 | 557 |
| 102.76 | 0.00 | - | 7 | 147 | 200.00 | 1.10 | +0.11 | +11.11% | 17 | 1,257 |
| 100.38 | 0.00 | - | 1 | 0 | 205.00 | 1.27 | +0.10 | +8.55% | 2 | 609 |
| 91.82 | 0.00 | - | 1 | 228 | 210.00 | 1.50 | +0.14 | +10.29% | 14 | 862 |
| 94.58 | 0.00 | - | 1 | 0 | 215.00 | 1.74 | +0.14 | +8.75% | 11 | 1,092 |
| 80.87 | 0.00 | - | 160 | 1,107 | 220.00 | 2.12 | +0.23 | +12.17% | 4 | 0 |
| 79.43 | -1.30 | -1.61% | 9 | 0 | 225.00 | 2.52 | +0.12 | +5.00% | 4 | 611 |
| 73.43 | 0.00 | - | 1 | 0 | 230.00 | 2.95 | +0.12 | +4.24% | 36 | 1,953 |
| 66.30 | 0.00 | - | 3 | 211 | 235.00 | 3.50 | +0.35 | +11.11% | 4 | 1,234 |
| 65.19 | 0.00 | - | 1 | 1,365 | 240.00 | 4.05 | +0.20 | +5.19% | 41 | 0 |
| 59.14 | 0.00 | - | 2 | 97 | 245.00 | 4.90 | +0.45 | +10.11% | 11 | 1,504 |
| 57.25 | -0.98 | -1.68% | 1 | 1,232 | 250.00 | 5.70 | +0.55 | +10.68% | 157 | 3,290 |
| 51.01 | 0.00 | - | 2 | 345 | 255.00 | 6.50 | -0.15 | -2.26% | 5 | 1,574 |
| 49.96 | -3.84 | -7.14% | 20 | 3,335 | 260.00 | 7.62 | +0.42 | +5.83% | 17 | 2,879 |
| 45.76 | -0.89 | -1.91% | 4 | 234 | 265.00 | 8.92 | +0.57 | +6.83% | 53 | 0 |
| 41.99 | 0.00 | - | 5 | 869 | 270.00 | 10.20 | +0.65 | +6.81% | 54 | 2,200 |
| 39.45 | +1.45 | +3.82% | 11 | 534 | 275.00 | 11.80 | +0.65 | +5.83% | 51 | 1,196 |
| 35.85 | +1.23 | +3.55% | 11 | 0 | 280.00 | 13.35 | +0.63 | +4.95% | 36 | 1,807 |
| 32.50 | +0.50 | +1.56% | 11 | 1,151 | 285.00 | 15.20 | +0.69 | +4.76% | 167 | 695 |
| 28.30 | -2.15 | -7.06% | 12 | 1,642 | 290.00 | 17.60 | +1.40 | +8.64% | 27 | 3,057 |
| 27.00 | +0.65 | +2.47% | 51 | 2,314 | 295.00 | 19.55 | +1.25 | +6.83% | 91 | 1,090 |
| 24.40 | -0.55 | -2.20% | 311 | 3,845 | 300.00 | 21.58 | +0.83 | +4.00% | 136 | 0 |
| 21.75 | -0.19 | -0.87% | 18 | 2,321 | 305.00 | 24.35 | +0.70 | +2.96% | 142 | 1,107 |
| 19.85 | -0.15 | -0.75% | 58 | 0 | 310.00 | 27.50 | +1.15 | +4.36% | 54 | 1,170 |
| 17.79 | +0.24 | +1.37% | 33 | 0 | 315.00 | 29.95 | +0.95 | +3.28% | 69 | 0 |
| 15.17 | +0.07 | +0.46% | 47 | 3,160 | 320.00 | 33.22 | +1.07 | +3.33% | 42 | 978 |
| 13.80 | 0.00 | - | 9 | 108 | 325.00 | 37.00 | -1.60 | -4.15% | 9 | 38 |
| 12.25 | +0.34 | +2.85% | 4 | 3,533 | 330.00 | 37.60 | 0.00 | - | 13 | 0 |
| 10.75 | +0.51 | +4.98% | 7 | 66 | 335.00 | 39.55 | 0.00 | - | - | 19 |
| 9.50 | +0.42 | +4.63% | 6 | 2,901 | 340.00 | 48.28 | 0.00 | - | 1 | 710 |
| 8.02 | +0.52 | +6.93% | 23 | 6,278 | 345.00 | - | - | - | - | - |
| 7.30 | +0.25 | +3.55% | 70 | 0 | 350.00 | 57.35 | 0.00 | - | 8 | 351 |
| 6.25 | +0.35 | +5.93% | 3 | 30 | 355.00 | - | - | - | - | - |
| 5.55 | +0.10 | +1.83% | 33 | 3,464 | 360.00 | 62.93 | 0.00 | - | 2 | 207 |
| 4.85 | +0.18 | +3.85% | 21 | 0 | 365.00 | - | - | - | - | - |
| 4.20 | +0.10 | +2.44% | 9 | 1,092 | 370.00 | 70.00 | 0.00 | - | 1 | 0 |
| 3.70 | +0.30 | +8.82% | 12 | 108 | 375.00 | 76.05 | 0.00 | - | - | 8 |
| 3.20 | +0.40 | +14.29% | 20 | 3,053 | 380.00 | 77.85 | 0.00 | - | 2 | 268 |
| 2.77 | +0.22 | +8.63% | 18 | 10 | 385.00 | 85.85 | 0.00 | - | 1 | 1 |
| 2.40 | +0.15 | +6.67% | 3 | 693 | 390.00 | 91.50 | -3.02 | -3.20% | 46 | 263 |
| 1.96 | -0.60 | -23.44% | 69 | 0 | 395.00 | 96.20 | -1.26 | -1.29% | 2 | 0 |
| 1.86 | +0.13 | +7.51% | 72 | 0 | 400.00 | 104.28 | 0.00 | - | 2 | 1 |
| 1.88 | 0.00 | - | - | 23 | 405.00 | 109.42 | 0.00 | - | - | 0 |
| 1.43 | +0.20 | +16.26% | 1 | 466 | 410.00 | 106.36 | 0.00 | - | 2 | 0 |
| 1.08 | 0.00 | - | 74 | 266 | 415.00 | 109.71 | 0.00 | - | 2 | 0 |
| 1.09 | +0.06 | +5.83% | 4 | 356 | 420.00 | 112.08 | 0.00 | - | 12 | 0 |
| 0.93 | 0.00 | - | 1 | 393 | 425.00 | 128.08 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | 10 | 277 | 430.00 | 128.88 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 1 | 1,379 | 435.00 | 123.29 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 2 | 0 | 440.00 | 152.74 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | 1 | 124 | 445.00 | 141.13 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 1 | 318 | 450.00 | 150.55 | 0.00 | - | 2 | 0 |
| 0.48 | -0.25 | -34.25% | 1 | 66 | 455.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 433 | 460.00 | 145.00 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 1 | 146 | 465.00 | 179.55 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 1 | 106 | 470.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 86 | 475.00 | 178.23 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 58 | 480.00 | 182.60 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 1 | 173 | 485.00 | 180.24 | 0.00 | - | 10 | 0 |
| 0.21 | -0.01 | -4.55% | 1 | 170 | 490.00 | 210.82 | 0.00 | - | 192 | 0 |
| 0.20 | 0.00 | - | 6 | 184 | 495.00 | 215.81 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 10 | 761 | 500.00 | 202.92 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 92 | 505.00 | 209.44 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 18 | 515.00 | 217.43 | 0.00 | - | 2 | 0 |
| 0.14 | +0.02 | +16.67% | 1 | 22 | 520.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 1 | 305 | 525.00 | 224.36 | 0.00 | - | 4 | 0 |
| 0.19 | 0.00 | - | 2 | 19 | 530.00 | 231.16 | +6.98 | +3.11% | 24 | 0 |
| 0.15 | 0.00 | - | 10 | 60 | 535.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 540.00 | 257.36 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 12 | 13 | 545.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 48 | 550.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 38 | 555.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 206 | 560.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 50 | 95 | 570.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 28 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 176 | 590.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 272 | 600.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 22 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 86 | 620.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
