Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 296.40 | 0.00 | - | 2 | 14 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 1 | 1 |
| 318.30 | 0.00 | - | 3 | 3 | 200.00 | - | - | - | - | - |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 4 | 4 |
| 251.84 | 0.00 | - | - | 1 | 240.00 | 0.07 | 0.00 | - | - | 2 |
| 244.15 | 0.00 | - | - | 1 | 250.00 | 0.09 | 0.00 | - | 5 | 5 |
| 231.05 | 0.00 | - | - | 1 | 260.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 0.06 | 0.00 | - | 4 | 10 |
| 161.73 | 0.00 | - | - | 2 | 280.00 | 0.04 | 0.00 | - | 42 | 86 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 6 | 142 |
| 192.93 | 0.00 | - | - | 3 | 300.00 | 0.05 | 0.00 | - | 114 | 148 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 2 | 58 |
| 187.49 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 10 | 59 |
| 117.38 | 0.00 | - | 4 | 8 | 320.00 | 0.05 | 0.00 | - | 1 | 221 |
| 110.80 | 0.00 | - | 1 | 8 | 325.00 | 0.04 | 0.00 | - | 13 | 136 |
| 185.69 | 0.00 | - | - | 1 | 330.00 | 0.05 | 0.00 | - | 28 | 65 |
| 160.62 | 0.00 | - | 1 | 18 | 335.00 | 0.05 | -0.02 | -28.57% | 1 | 162 |
| 155.60 | 0.00 | - | 2 | 5 | 340.00 | 0.05 | -0.02 | -28.57% | 6 | 64 |
| 87.10 | 0.00 | - | 1 | 4 | 345.00 | 0.04 | -0.06 | -60.00% | 3 | 133 |
| 87.08 | 0.00 | - | 1 | 22 | 350.00 | 0.07 | -0.05 | -41.67% | 3 | 184 |
| 132.11 | 0.00 | - | 1 | 1 | 355.00 | 0.12 | 0.00 | - | 3 | 51 |
| 80.12 | 0.00 | - | - | 3 | 360.00 | 0.09 | -0.08 | -42.11% | 6 | 137 |
| 57.41 | 0.00 | - | 1 | 6 | 365.00 | 0.12 | -0.11 | -47.83% | 11 | 246 |
| 73.18 | 0.00 | - | 1 | 183 | 370.00 | 0.14 | -0.11 | -44.00% | 11 | 488 |
| 65.50 | 0.00 | - | 8 | 8 | 375.00 | 0.18 | -0.22 | -55.00% | 15 | 449 |
| 59.52 | +7.57 | +14.57% | 6 | 181 | 380.00 | 0.23 | -0.19 | -45.24% | 26 | 1,300 |
| 54.35 | 0.00 | - | - | 11 | 385.00 | 0.37 | -0.18 | -32.73% | 22 | 1,488 |
| 49.72 | +3.14 | +6.74% | 7 | 185 | 390.00 | 0.49 | -0.23 | -31.94% | 73 | 950 |
| 41.90 | 0.00 | - | 3 | 7 | 395.00 | 0.63 | -0.39 | -38.24% | 82 | 1,358 |
| 38.00 | +3.40 | +9.83% | 2 | 254 | 400.00 | 0.96 | -0.45 | -31.91% | 429 | 1,545 |
| 32.02 | -0.44 | -1.36% | 1 | 23 | 402.50 | 1.19 | -0.51 | -30.00% | 13 | 113 |
| 33.58 | 0.00 | - | 13 | 110 | 405.00 | 1.39 | -0.57 | -29.08% | 151 | 534 |
| 27.30 | 0.00 | - | 27 | 17 | 407.50 | 1.31 | -1.03 | -44.02% | 72 | 178 |
| 29.45 | +2.55 | +9.48% | 31 | 98 | 410.00 | 1.95 | -0.82 | -29.60% | 108 | 466 |
| 25.30 | +1.10 | +4.55% | 1 | 38 | 412.50 | 2.43 | -1.07 | -30.57% | 207 | 589 |
| 26.50 | +4.72 | +21.67% | 8 | 190 | 415.00 | 3.00 | -0.90 | -23.08% | 141 | 531 |
| 21.20 | +3.11 | +17.19% | 11 | 72 | 417.50 | 3.12 | -1.88 | -37.60% | 142 | 263 |
| 20.15 | +3.75 | +22.87% | 75 | 442 | 420.00 | 3.85 | -1.27 | -24.80% | 714 | 754 |
| 18.00 | +1.44 | +8.70% | 24 | 130 | 422.50 | 4.75 | -1.20 | -20.17% | 231 | 170 |
| 16.60 | +1.86 | +12.62% | 88 | 243 | 425.00 | 5.30 | -1.55 | -22.63% | 288 | 614 |
| 15.20 | +2.35 | +18.29% | 45 | 217 | 427.50 | 5.85 | -1.85 | -24.03% | 182 | 175 |
| 13.45 | +1.15 | +9.35% | 442 | 833 | 430.00 | 7.05 | -1.90 | -21.23% | 333 | 3,575 |
| 12.25 | +1.45 | +13.62% | 448 | 357 | 432.50 | 8.05 | -3.10 | -27.80% | 61 | 211 |
| 11.25 | +1.45 | +14.72% | 1,095 | 1,116 | 435.00 | 9.50 | -2.15 | -18.45% | 229 | 451 |
| 9.55 | +1.55 | +19.38% | 495 | 418 | 437.50 | 10.70 | -3.87 | -26.56% | 427 | 165 |
| 8.50 | +0.88 | +11.55% | 1,198 | 1,451 | 440.00 | 11.90 | -2.60 | -17.93% | 372 | 965 |
| 7.20 | +0.65 | +9.92% | 357 | 819 | 442.50 | 13.40 | -2.46 | -15.51% | 30 | 1,036 |
| 6.40 | +0.60 | +10.34% | 423 | 746 | 445.00 | 14.80 | -2.72 | -15.53% | 59 | 377 |
| 5.35 | +0.30 | +5.94% | 188 | 275 | 447.50 | 15.85 | -3.25 | -17.02% | 28 | 74 |
| 5.00 | +0.50 | +11.11% | 1,689 | 2,088 | 450.00 | 18.01 | -4.16 | -18.76% | 35 | 688 |
| 4.06 | +0.16 | +4.10% | 130 | 257 | 452.50 | 18.70 | -3.73 | -16.63% | 6 | 46 |
| 3.45 | +0.10 | +2.99% | 308 | 436 | 455.00 | 22.24 | -5.55 | -19.97% | 10 | 517 |
| 3.10 | +0.25 | +8.77% | 158 | 238 | 457.50 | 24.60 | -4.70 | -16.04% | 2 | 21 |
| 2.67 | +0.14 | +5.53% | 721 | 1,559 | 460.00 | 24.70 | -5.68 | -18.70% | 9 | 473 |
| 2.73 | +0.59 | +27.57% | 143 | 224 | 462.50 | 26.17 | 0.00 | - | 3 | 8 |
| 2.01 | +0.08 | +4.15% | 421 | 478 | 465.00 | 30.72 | -4.73 | -13.34% | 13 | 375 |
| 1.83 | +0.11 | +6.40% | 53 | 119 | 467.50 | 34.84 | 0.00 | - | 107 | 112 |
| 1.46 | +0.01 | +0.69% | 313 | 711 | 470.00 | 35.62 | -2.93 | -7.60% | 216 | 701 |
| 1.41 | +0.15 | +11.90% | 56 | 302 | 472.50 | 39.40 | -4.23 | -9.70% | 2 | 14 |
| 1.16 | +0.03 | +2.65% | 353 | 513 | 475.00 | 40.00 | -6.70 | -14.35% | 10 | 254 |
| 0.95 | -0.03 | -3.06% | 37 | 140 | 477.50 | 36.41 | 0.00 | - | 2 | 6 |
| 0.90 | -0.04 | -4.26% | 462 | 4,936 | 480.00 | 45.30 | -6.01 | -11.71% | 9 | 1,531 |
| 0.75 | -0.10 | -11.76% | 44 | 68 | 482.50 | - | - | - | - | - |
| 0.70 | -0.05 | -6.67% | 68 | 531 | 485.00 | 46.83 | -7.87 | -14.39% | 29 | 661 |
| 0.65 | 0.00 | - | 55 | 129 | 487.50 | - | - | - | - | - |
| 0.63 | +0.05 | +9.62% | 79 | 721 | 490.00 | 50.60 | -10.50 | -17.18% | 4 | 776 |
| 0.56 | +0.02 | +3.70% | 31 | 378 | 492.50 | 53.40 | -8.74 | -14.07% | 3 | 50 |
| 0.51 | -0.02 | -3.77% | 55 | 597 | 495.00 | 59.99 | -5.91 | -8.97% | 3 | 195 |
| 0.46 | -0.01 | -2.13% | 19 | 148 | 497.50 | 56.25 | 0.00 | - | 1 | 20 |
| 0.40 | -0.05 | -11.11% | 1,272 | 3,226 | 500.00 | 64.50 | +0.55 | +0.86% | 1 | 402 |
| 0.43 | +0.03 | +7.50% | 6 | 388 | 502.50 | 62.43 | 0.00 | - | 1 | 7 |
| 0.37 | 0.00 | - | 9 | 313 | 505.00 | 73.90 | +5.38 | +7.85% | 1 | 91 |
| 0.36 | -0.02 | -5.26% | 23 | 91 | 507.50 | 73.15 | 0.00 | - | - | 3 |
| 0.32 | -0.01 | -3.03% | 171 | 418 | 510.00 | 74.01 | 0.00 | - | 7 | 62 |
| 0.30 | 0.00 | - | 26 | 132 | 512.50 | 82.06 | 0.00 | - | 1 | 1 |
| 0.25 | -0.02 | -7.41% | 18 | 839 | 515.00 | 70.85 | 0.00 | - | 8 | 4 |
| 0.24 | +0.02 | +9.09% | 170 | 602 | 520.00 | 90.40 | 0.00 | - | 6 | 4 |
| 0.19 | -0.04 | -17.39% | 132 | 887 | 525.00 | 94.05 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 57 | 473 | 530.00 | 98.50 | 0.00 | - | 5 | 1 |
| 0.19 | +0.05 | +35.71% | 58 | 1,699 | 535.00 | 105.96 | 0.00 | - | 4 | 0 |
| 0.11 | -0.03 | -21.43% | 3 | 310 | 540.00 | 100.50 | 0.00 | - | 6 | 0 |
| 0.14 | 0.00 | - | 11 | 376 | 545.00 | 42.50 | 0.00 | - | 1 | 0 |
| 0.08 | -0.06 | -42.86% | 88 | 933 | 550.00 | 108.00 | 0.00 | - | 6 | 0 |
| 0.06 | -0.02 | -25.00% | 1 | 138 | 555.00 | 115.00 | 0.00 | - | 2 | 0 |
| 0.06 | -0.08 | -47.06% | 28 | 287 | 560.00 | 124.07 | 0.00 | - | 2 | 0 |
| 0.06 | -0.03 | -33.33% | 10 | 230 | 565.00 | 79.30 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 11 | 409 | 570.00 | 137.73 | 0.00 | - | 4 | 0 |
| 0.03 | -0.07 | -70.00% | 204 | 243 | 575.00 | 65.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 13 | 328 | 580.00 | 92.80 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 27 | 99 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 62 | 433 | 590.00 | 72.23 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 196 | 215 | 595.00 | 162.00 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 52 | 903 | 600.00 | 100.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 461 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 1,511 | 620.00 | 121.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 148 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 111 | 377 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 393 | 650.00 | 139.71 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 945 | 660.00 | 149.26 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 78 | 75 | 670.00 | 160.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 63 | 63 | 680.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 44 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 243 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 571 | 710.00 | 193.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 27 | 720.00 | 220.81 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 16 | 730.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 47 | 750.00 | 239.52 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 33 | 43 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.