Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EST. Market open.
Calls
16 February 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 313.09 | 0.00 | - | 2 | 284 | 5.00 | - | - | - | - | - |
| 308.35 | 0.00 | - | 2 | 205 | 10.00 | - | - | - | - | - |
| 289.14 | 0.00 | - | 2 | 75 | 15.00 | - | - | - | - | - |
| 314.00 | 0.00 | - | 2 | 8 | 20.00 | - | - | - | - | - |
| 293.00 | 0.00 | - | 2 | 21 | 25.00 | - | - | - | - | - |
| 270.90 | 0.00 | - | 2 | 23 | 30.00 | 0.01 | 0.00 | - | - | 50 |
| 293.95 | 0.00 | - | 6 | 5 | 35.00 | - | - | - | - | - |
| 283.50 | 0.00 | - | 3 | 4 | 40.00 | - | - | - | - | - |
| 265.30 | 0.00 | - | 2 | 6 | 45.00 | - | - | - | - | - |
| 249.12 | 0.00 | - | 2 | 0 | 50.00 | 0.11 | 0.00 | - | 1 | 11 |
| 224.45 | 0.00 | - | 2 | 1 | 55.00 | 0.03 | 0.00 | - | 5 | 20 |
| 235.55 | 0.00 | - | - | 2 | 60.00 | 0.01 | 0.00 | - | 40 | 70 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 40 | 67 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 62 |
| 218.30 | 0.00 | - | 2 | 1 | 75.00 | 0.01 | 0.00 | - | 10 | 61 |
| 190.40 | 0.00 | - | - | 2 | 80.00 | 0.02 | 0.00 | - | 10 | 263 |
| 195.40 | 0.00 | - | 2 | 4 | 85.00 | 0.01 | 0.00 | - | 10 | 78 |
| 206.90 | 0.00 | - | 1 | 2 | 90.00 | 0.02 | 0.00 | - | 20 | 685 |
| 230.10 | 0.00 | - | 1 | 3 | 95.00 | 0.02 | 0.00 | - | 7 | 273 |
| 221.60 | 0.00 | - | 3 | 115 | 100.00 | 0.05 | 0.00 | - | 1 | 266 |
| 233.90 | 0.00 | - | 1 | 4 | 105.00 | 0.21 | 0.00 | - | 12 | 85 |
| 198.07 | 0.00 | - | 9 | 12 | 110.00 | 0.03 | 0.00 | - | 1 | 311 |
| 221.47 | 0.00 | - | 1 | 23 | 115.00 | 0.05 | 0.00 | - | 1 | 404 |
| 208.28 | 0.00 | - | 8 | 120 | 120.00 | 0.01 | 0.00 | - | 1 | 570 |
| 203.58 | 0.00 | - | 2 | 48 | 125.00 | 0.03 | 0.00 | - | 2 | 321 |
| 203.56 | 0.00 | - | 2 | 47 | 130.00 | 0.05 | 0.00 | - | 8 | 396 |
| 189.65 | 0.00 | - | 3 | 39 | 135.00 | 0.06 | 0.00 | - | 9 | 388 |
| 188.08 | 0.00 | - | 1 | 93 | 140.00 | 0.05 | 0.00 | - | 10 | 295 |
| 191.46 | 0.00 | - | 1 | 166 | 145.00 | 0.07 | 0.00 | - | 19 | 329 |
| 190.00 | 0.00 | - | 1 | 187 | 150.00 | 0.08 | 0.00 | - | 5 | 509 |
| 166.90 | 0.00 | - | 1 | 92 | 155.00 | 0.06 | 0.00 | - | 1 | 565 |
| 181.55 | 0.00 | - | 1 | 112 | 160.00 | 0.11 | 0.00 | - | 1 | 493 |
| 163.97 | 0.00 | - | 2 | 253 | 165.00 | 0.15 | 0.00 | - | 2 | 594 |
| 172.12 | 0.00 | - | 1 | 128 | 170.00 | 0.16 | 0.00 | - | 11 | 457 |
| 166.34 | 0.00 | - | 35 | 155 | 175.00 | 0.21 | 0.00 | - | 1 | 883 |
| 143.16 | 0.00 | - | 1 | 228 | 180.00 | 0.18 | 0.00 | - | 1 | 557 |
| 135.87 | 0.00 | - | 3 | 290 | 185.00 | 0.27 | 0.00 | - | 20 | 360 |
| 128.35 | 0.00 | - | 6 | 509 | 190.00 | 0.30 | 0.00 | - | 1 | 498 |
| 147.35 | 0.00 | - | 5 | 152 | 195.00 | 0.33 | 0.00 | - | 1 | 377 |
| 129.25 | 0.00 | - | 2 | 319 | 200.00 | 0.37 | 0.00 | - | 2 | 643 |
| 121.74 | 0.00 | - | 3 | 103 | 205.00 | 0.43 | 0.00 | - | 3 | 377 |
| 126.53 | 0.00 | - | 1 | 306 | 210.00 | 0.44 | -0.17 | -27.87% | 5 | 557 |
| 114.70 | 0.00 | - | 4 | 205 | 215.00 | 0.58 | -0.05 | -7.94% | 1 | 1,266 |
| 117.13 | 0.00 | - | 2 | 351 | 220.00 | 0.88 | 0.00 | - | 17 | 3,829 |
| 94.49 | 0.00 | - | 1 | 328 | 225.00 | 0.80 | 0.00 | - | 5 | 1,030 |
| 97.54 | 0.00 | - | 6 | 528 | 230.00 | 1.01 | +0.07 | +7.45% | 3 | 873 |
| 87.41 | 0.00 | - | 2 | 166 | 235.00 | 1.18 | +0.07 | +6.31% | 3 | 970 |
| 81.10 | 0.00 | - | 3 | 651 | 240.00 | 1.16 | -0.15 | -11.45% | 4 | 1,579 |
| 85.95 | 0.00 | - | 2 | 471 | 245.00 | 1.57 | 0.00 | - | 3 | 1,111 |
| 72.00 | 0.00 | - | 5 | 1,714 | 250.00 | 1.60 | -0.22 | -12.09% | 1 | 2,387 |
| 76.45 | 0.00 | - | 4 | 541 | 255.00 | 1.94 | -0.19 | -8.92% | 2 | 1,820 |
| 66.10 | 0.00 | - | 6 | 1,657 | 260.00 | 2.23 | -0.30 | -11.86% | 4 | 3,611 |
| 67.60 | 0.00 | - | 1 | 248 | 265.00 | 2.92 | -0.13 | -4.26% | 3 | 663 |
| 64.00 | 0.00 | - | 4 | 1,103 | 270.00 | 3.20 | -0.35 | -9.86% | 15 | 4,386 |
| 52.45 | 0.00 | - | 5 | 514 | 275.00 | 3.72 | -0.48 | -11.43% | 2 | 4,228 |
| 57.68 | +2.68 | +4.87% | 1 | 1,358 | 280.00 | 4.34 | -0.51 | -10.52% | 1 | 3,736 |
| 51.06 | +6.86 | +15.52% | 17 | 757 | 285.00 | 5.20 | -0.55 | -9.57% | 104 | 1,480 |
| 46.97 | +0.72 | +1.56% | 4 | 4,625 | 290.00 | 6.15 | -0.66 | -9.69% | 68 | 3,263 |
| 44.34 | +1.49 | +3.48% | 1 | 1,612 | 295.00 | 7.09 | -0.85 | -10.71% | 113 | 6,897 |
| 41.00 | +1.80 | +4.59% | 32 | 27,468 | 300.00 | 8.26 | -0.91 | -9.92% | 69 | 6,047 |
| 37.65 | +2.15 | +6.06% | 3 | 1,801 | 305.00 | 9.65 | -0.73 | -7.03% | 135 | 1,972 |
| 30.56 | -1.79 | -5.53% | 2 | 2,211 | 310.00 | 11.10 | -1.19 | -9.68% | 7 | 2,151 |
| 30.20 | +1.56 | +5.45% | 3 | 3,410 | 315.00 | 12.70 | -1.10 | -7.97% | 3 | 3,335 |
| 27.50 | +1.48 | +5.69% | 67 | 5,857 | 320.00 | 14.40 | -1.32 | -8.40% | 14 | 4,422 |
| 24.70 | +1.60 | +6.93% | 76 | 2,523 | 325.00 | 16.97 | -1.43 | -7.77% | 11 | 1,308 |
| 22.75 | +2.00 | +9.64% | 62 | 13,737 | 330.00 | 19.15 | -1.55 | -7.49% | 57 | 1,337 |
| 19.94 | +1.62 | +8.84% | 61 | 3,025 | 335.00 | 21.60 | -1.60 | -6.90% | 28 | 1,751 |
| 17.75 | +1.60 | +9.91% | 155 | 5,719 | 340.00 | 24.35 | -1.50 | -5.80% | 66 | 1,296 |
| 15.55 | +1.50 | +10.68% | 14 | 1,998 | 345.00 | 27.60 | -9.50 | -25.61% | 2 | 1,615 |
| 13.23 | +0.99 | +8.09% | 35 | 3,457 | 350.00 | 30.30 | -1.80 | -5.61% | 4 | 808 |
| 12.20 | +1.45 | +13.49% | 22 | 830 | 355.00 | 36.40 | 0.00 | - | 4 | 580 |
| 9.98 | +0.77 | +8.36% | 32 | 2,270 | 360.00 | 40.00 | +1.05 | +2.70% | 1 | 924 |
| 8.50 | +0.18 | +2.16% | 8 | 1,750 | 365.00 | 40.05 | -8.63 | -17.73% | 8 | 417 |
| 7.75 | +0.65 | +9.15% | 8 | 2,528 | 370.00 | 42.10 | 0.00 | - | 37 | 367 |
| 6.75 | +0.92 | +15.78% | 39 | 1,866 | 375.00 | 48.20 | -2.80 | -5.49% | 8 | 195 |
| 5.76 | +0.46 | +8.68% | 27 | 1,812 | 380.00 | 57.00 | 0.00 | - | 1 | 266 |
| 4.30 | 0.00 | - | 18 | 742 | 385.00 | 64.80 | 0.00 | - | 20 | 58 |
| 3.93 | +0.08 | +2.08% | 22 | 1,892 | 390.00 | 67.36 | 0.00 | - | 6 | 316 |
| 3.17 | 0.00 | - | 16 | 1,060 | 395.00 | 65.82 | -2.79 | -4.07% | 2 | 14 |
| 2.85 | +0.21 | +7.95% | 121 | 6,250 | 400.00 | 71.55 | 0.00 | - | 1 | 28 |
| 2.43 | +0.13 | +5.65% | 2 | 893 | 405.00 | 81.75 | 0.00 | - | 2 | 1 |
| 2.16 | +0.20 | +10.20% | 2 | 720 | 410.00 | 86.21 | 0.00 | - | 2 | 1 |
| 1.75 | +0.14 | +8.70% | 2 | 465 | 415.00 | 76.22 | 0.00 | - | 2 | 1 |
| 1.66 | +0.21 | +14.48% | 10 | 1,778 | 420.00 | 80.61 | 0.00 | - | 12 | 1 |
| 1.38 | +0.14 | +11.29% | 6 | 383 | 425.00 | 91.74 | 0.00 | - | 2 | 0 |
| 1.15 | +0.06 | +5.50% | 1 | 423 | 430.00 | 94.35 | 0.00 | - | 8 | 0 |
| 0.90 | 0.00 | - | 1 | 152 | 435.00 | 96.85 | 0.00 | - | 6 | 0 |
| 0.61 | 0.00 | - | 10 | 338 | 440.00 | 121.50 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 2 | 11 | 445.00 | - | - | - | - | - |
| 0.64 | +0.04 | +6.67% | 39 | 690 | 450.00 | 127.61 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 5 | 6 | 455.00 | 118.82 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 3 | 314 | 460.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 7 | 465.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 175 | 470.00 | 146.57 | 0.00 | - | 3 | 0 |
| 0.34 | 0.00 | - | - | 2 | 475.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 278 | 480.00 | 140.64 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 8 | 142 | 490.00 | 166.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 495.00 | 178.18 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 182 | 500.00 | 170.12 | -2.89 | -1.67% | 2 | 1 |
| - | - | - | - | - | 505.00 | 181.68 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 64 | 510.00 | 186.19 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 8 | 662 | 520.00 | 201.55 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 4 | 100 | 530.00 | 191.23 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 20 | 91 | 540.00 | 225.26 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 246 | 550.00 | 227.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 15 | 52 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 41 | 93 | 570.00 | 251.51 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 70 | 75 | 580.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 33 | 590.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 241 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 22 | 620.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 24 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 965 | 650.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.