UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,446.32 -1,766.16 (-3.32%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.15 | 0.00 | - | 2 | 20 | 5.00 | 0.01 | 0.00 | - | 288 | 44,043 |
| 466.80 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 450.03 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 475.55 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 200 | 437 |
| 470.55 | 0.00 | - | 1 | 14 | 25.00 | 0.01 | 0.00 | - | 4 | 595 |
| 361.73 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 31 | 1,335 |
| 431.30 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 3 | 57 |
| 453.16 | 0.00 | - | 5 | 94 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 417.55 | 0.00 | - | 54 | 28 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 445.68 | -7.50 | -1.65% | 2 | 239 | 50.00 | 0.02 | 0.00 | - | 1 | 2,311 |
| 315.88 | 0.00 | - | 1 | 23 | 55.00 | 0.01 | 0.00 | - | 2 | 120 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.01 | 0.00 | - | 1 | 688 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 284.00 | 0.00 | - | 1 | 113 | 70.00 | 0.02 | 0.00 | - | 1 | 430 |
| 389.00 | 0.00 | - | 12 | 157 | 75.00 | 0.01 | 0.00 | - | 1 | 239 |
| 422.00 | 0.00 | - | 1 | 81 | 80.00 | 0.02 | 0.00 | - | 1 | 3,826 |
| 418.28 | 0.00 | - | 1 | 114 | 85.00 | 0.01 | 0.00 | - | 15 | 1,392 |
| 403.85 | 0.00 | - | 6,120 | 6,634 | 90.00 | 0.01 | 0.00 | - | 1 | 690 |
| 412.65 | 0.00 | - | 1 | 8,515 | 95.00 | 0.02 | 0.00 | - | 3 | 834 |
| 400.75 | +17.76 | +4.64% | 1 | 4,280 | 100.00 | 0.01 | 0.00 | - | 1 | 7,861 |
| 378.00 | 0.00 | - | 10 | 8,454 | 105.00 | 0.02 | 0.00 | - | 10 | 8,514 |
| 384.33 | -12.25 | -3.09% | 1 | 331 | 110.00 | 0.01 | 0.00 | - | 10 | 1,934 |
| 371.35 | -9.24 | -2.43% | 1 | 670 | 115.00 | 0.01 | 0.00 | - | 1 | 1,398 |
| 376.27 | +3.27 | +0.88% | 6 | 684 | 120.00 | 0.02 | 0.00 | - | 1 | 2,681 |
| 362.80 | 0.00 | - | 8 | 577 | 125.00 | 0.02 | 0.00 | - | 4 | 1,363 |
| 364.86 | 0.00 | - | 1 | 2,408 | 130.00 | 0.04 | 0.00 | - | 1 | 6,365 |
| 365.14 | +19.34 | +5.59% | 1 | 493 | 135.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 344.26 | 0.00 | - | 1 | 2,452 | 140.00 | 0.03 | 0.00 | - | 3 | 2,324 |
| 347.42 | +9.35 | +2.77% | 1 | 758 | 145.00 | 0.01 | 0.00 | - | 1 | 2,208 |
| 330.17 | 0.00 | - | 1 | 2,391 | 150.00 | 0.01 | -0.02 | -66.67% | 43 | 4,658 |
| 362.69 | 0.00 | - | 1 | 1,855 | 155.00 | 0.03 | -0.03 | -50.00% | 9 | 2,689 |
| 336.00 | 0.00 | - | 4 | 2,401 | 160.00 | 0.04 | 0.00 | - | 2 | 4,235 |
| 339.26 | +19.41 | +6.07% | 1 | 804 | 165.00 | 0.03 | 0.00 | - | 500 | 2,704 |
| 321.50 | -5.58 | -1.71% | 12 | 1,876 | 170.00 | 0.03 | 0.00 | - | 66 | 2,397 |
| 316.10 | +0.84 | +0.27% | 1 | 1,432 | 175.00 | 0.06 | 0.00 | - | 202 | 1,435 |
| 312.30 | -2.50 | -0.79% | 1 | 1,062 | 180.00 | 0.05 | -0.02 | -28.57% | 1 | 1,721 |
| 324.00 | 0.00 | - | 1 | 493 | 185.00 | 0.05 | 0.00 | - | 4 | 1,485 |
| 305.00 | 0.00 | - | 1 | 1,091 | 190.00 | 0.05 | 0.00 | - | 1 | 859 |
| 297.00 | -21.00 | -6.60% | 5 | 840 | 195.00 | 0.13 | 0.00 | - | 4 | 1,535 |
| 287.92 | -5.08 | -1.73% | 1 | 3,563 | 200.00 | 0.09 | 0.00 | - | 2 | 2,313 |
| 290.20 | -2.78 | -0.95% | 1 | 441 | 205.00 | 0.09 | 0.00 | - | 67 | 4,459 |
| 282.00 | +15.37 | +5.76% | 2 | 3,077 | 210.00 | 0.10 | 0.00 | - | 12 | 8,967 |
| 277.45 | -8.92 | -3.11% | 1 | 840 | 215.00 | 0.12 | -0.03 | -20.00% | 203 | 1,527 |
| 275.68 | 0.00 | - | 1 | 1,118 | 220.00 | 0.12 | 0.00 | - | 152 | 1,956 |
| 293.14 | 0.00 | - | 1 | 979 | 225.00 | 0.13 | 0.00 | - | 50 | 2,291 |
| 267.01 | 0.00 | - | 1 | 6,266 | 230.00 | 0.16 | +0.01 | +6.67% | 10 | 6,273 |
| 243.50 | 0.00 | - | 2 | 1,479 | 235.00 | 0.19 | -0.01 | -5.00% | 75 | 1,896 |
| 254.28 | +13.04 | +5.41% | 2 | 1,407 | 240.00 | 0.19 | 0.00 | - | 4 | 3,065 |
| 246.75 | -4.00 | -1.60% | 1 | 877 | 245.00 | 0.23 | +0.02 | +9.52% | 105 | 2,404 |
| 245.00 | -4.80 | -1.92% | 24 | 9,533 | 250.00 | 0.32 | +0.08 | +33.33% | 12 | 4,824 |
| 223.15 | 0.00 | - | 3 | 487 | 255.00 | 0.24 | 0.00 | - | 101 | 649 |
| 220.70 | 0.00 | - | 10 | 3,143 | 260.00 | 0.33 | -0.05 | -13.16% | 10 | 1,885 |
| 225.50 | 0.00 | - | 3 | 304 | 265.00 | 0.39 | +0.11 | +39.29% | 81 | 595 |
| 222.63 | +10.30 | +4.85% | 6 | 1,087 | 270.00 | 0.30 | +0.02 | +7.14% | 44 | 2,050 |
| 228.30 | 0.00 | - | 1 | 409 | 275.00 | 0.36 | +0.03 | +9.09% | 1 | 812 |
| 230.80 | 0.00 | - | 5 | 2,649 | 280.00 | 0.47 | +0.07 | +17.50% | 150 | 2,825 |
| 192.58 | 0.00 | - | 1 | 505 | 285.00 | 0.43 | +0.01 | +2.38% | 8 | 4,234 |
| 196.87 | 0.00 | - | 101 | 734 | 290.00 | 0.50 | -0.02 | -3.85% | 107 | 2,232 |
| 210.25 | +8.44 | +4.18% | 3 | 482 | 295.00 | 0.52 | -0.02 | -3.70% | 19 | 833 |
| 206.25 | +6.25 | +3.12% | 1 | 2,000 | 300.00 | 0.57 | +0.02 | +3.64% | 62 | 4,329 |
| 202.00 | +8.79 | +4.55% | 2 | 573 | 305.00 | 0.64 | 0.00 | - | 50 | 1,065 |
| 174.55 | 0.00 | - | 25 | 12,110 | 310.00 | 0.83 | +0.13 | +18.57% | 124 | 2,243 |
| 172.00 | 0.00 | - | 1 | 953 | 315.00 | 0.78 | +0.03 | +4.00% | 321 | 935 |
| 162.87 | 0.00 | - | 3 | 1,043 | 320.00 | 0.84 | -0.01 | -1.18% | 22 | 2,667 |
| 158.95 | 0.00 | - | 11 | 659 | 325.00 | 0.95 | +0.09 | +10.47% | 17 | 1,478 |
| 168.23 | 0.00 | - | 4 | 10,425 | 330.00 | 1.06 | +0.05 | +4.95% | 90 | 12,223 |
| 170.28 | 0.00 | - | 5 | 1,877 | 335.00 | 1.13 | -0.57 | -33.53% | 8 | 819 |
| 155.00 | +11.05 | +7.68% | 51 | 6,827 | 340.00 | 1.22 | -0.18 | -12.86% | 32 | 2,361 |
| 153.55 | +3.55 | +2.37% | 1 | 254 | 345.00 | 1.49 | +0.17 | +12.88% | 3 | 493 |
| 148.55 | -1.84 | -1.22% | 31 | 2,745 | 350.00 | 1.57 | +0.10 | +6.80% | 122 | 2,774 |
| 141.99 | 0.00 | - | 2 | 662 | 355.00 | 1.67 | +0.01 | +0.60% | 21 | 1,395 |
| 136.11 | -5.80 | -4.09% | 1 | 1,579 | 360.00 | 2.00 | +0.09 | +4.71% | 251 | 1,204 |
| 133.92 | -6.49 | -4.62% | 2 | 537 | 365.00 | 2.10 | +0.14 | +7.14% | 1 | 344 |
| 127.68 | -3.06 | -2.34% | 25 | 3,321 | 370.00 | 2.35 | -0.01 | -0.42% | 194 | 4,676 |
| 131.33 | +4.96 | +3.92% | 1 | 630 | 375.00 | 2.75 | +0.08 | +3.00% | 391 | 1,083 |
| 117.45 | +6.80 | +6.15% | 11 | 3,681 | 380.00 | 3.07 | +0.23 | +8.10% | 245 | 1,507 |
| 116.05 | +12.66 | +12.24% | 9 | 562 | 385.00 | 3.35 | +0.05 | +1.52% | 144 | 845 |
| 95.80 | 0.00 | - | 7 | 1,173 | 390.00 | 3.77 | +0.17 | +4.72% | 184 | 1,737 |
| 106.21 | +12.46 | +13.29% | 4 | 538 | 395.00 | 4.40 | +0.34 | +8.37% | 86 | 2,266 |
| 102.75 | +0.78 | +0.76% | 225 | 3,534 | 400.00 | 4.90 | +0.23 | +4.93% | 514 | 2,891 |
| 99.80 | +1.75 | +1.78% | 4 | 485 | 405.00 | 5.44 | +0.23 | +4.41% | 113 | 1,338 |
| 93.75 | +7.80 | +9.08% | 45 | 1,435 | 410.00 | 6.20 | +0.25 | +4.20% | 297 | 819 |
| 90.90 | +10.95 | +13.70% | 34 | 329 | 415.00 | 6.88 | +0.23 | +3.46% | 103 | 852 |
| 86.05 | -0.35 | -0.41% | 71 | 1,118 | 420.00 | 7.84 | +0.54 | +7.40% | 402 | 2,067 |
| 78.00 | +3.55 | +4.77% | 3 | 1,617 | 425.00 | 8.77 | +0.53 | +6.43% | 858 | 2,242 |
| 76.00 | -1.06 | -1.38% | 21 | 1,425 | 430.00 | 9.90 | +0.68 | +7.38% | 340 | 2,517 |
| 59.58 | 0.00 | - | 1 | 1,762 | 435.00 | 11.00 | +1.06 | +10.66% | 150 | 524 |
| 69.50 | -2.05 | -2.87% | 12 | 1,655 | 440.00 | 12.27 | +0.78 | +6.79% | 915 | 1,600 |
| 64.67 | -2.38 | -3.55% | 16 | 960 | 445.00 | 13.60 | +1.40 | +11.48% | 645 | 641 |
| 62.50 | -1.30 | -2.04% | 132 | 2,506 | 450.00 | 15.20 | +1.30 | +9.35% | 641 | 3,500 |
| 57.80 | -2.23 | -3.71% | 17 | 508 | 455.00 | 16.29 | +1.19 | +7.88% | 426 | 1,162 |
| 56.75 | +1.25 | +2.25% | 16 | 1,307 | 460.00 | 17.92 | +1.27 | +7.63% | 165 | 1,982 |
| 52.75 | +0.50 | +0.96% | 16 | 1,565 | 465.00 | 19.98 | +1.81 | +9.96% | 87 | 2,352 |
| 50.40 | -0.25 | -0.49% | 45 | 2,628 | 470.00 | 22.02 | +2.05 | +10.27% | 111 | 2,243 |
| 45.75 | -1.25 | -2.66% | 120 | 4,325 | 475.00 | 24.45 | +1.80 | +7.95% | 576 | 2,096 |
| 44.00 | 0.00 | - | 355 | 5,230 | 480.00 | 26.35 | +1.85 | +7.55% | 264 | 6,305 |
| 41.25 | -0.50 | -1.20% | 126 | 943 | 485.00 | 28.19 | +1.58 | +5.94% | 131 | 1,295 |
| 38.75 | -0.25 | -0.64% | 697 | 7,554 | 490.00 | 31.14 | +2.54 | +8.88% | 448 | 6,071 |
| 36.10 | -0.15 | -0.41% | 738 | 1,579 | 495.00 | 33.25 | +1.68 | +5.32% | 430 | 812 |
| 34.00 | +0.04 | +0.12% | 5,657 | 7,997 | 500.00 | 35.50 | +1.55 | +4.57% | 3,790 | 3,326 |
| 31.80 | +0.45 | +1.44% | 379 | 1,150 | 505.00 | 38.45 | +2.26 | +6.24% | 37 | 1,072 |
| 29.20 | +0.08 | +0.27% | 485 | 1,586 | 510.00 | 41.05 | +2.30 | +5.94% | 399 | 1,222 |
| 27.40 | +0.40 | +1.48% | 274 | 1,312 | 515.00 | 43.95 | +1.70 | +4.02% | 9 | 920 |
| 25.75 | +0.61 | +2.43% | 415 | 4,868 | 520.00 | 48.75 | +2.90 | +6.32% | 152 | 941 |
| 23.75 | +0.65 | +2.81% | 776 | 1,864 | 525.00 | 53.50 | +3.45 | +6.89% | 427 | 4,567 |
| 21.70 | +0.07 | +0.32% | 1,362 | 1,793 | 530.00 | 55.15 | +3.65 | +7.09% | 3 | 379 |
| 20.38 | +0.73 | +3.72% | 143 | 865 | 535.00 | 53.40 | 0.00 | - | 1 | 262 |
| 18.80 | +0.65 | +3.58% | 310 | 1,091 | 540.00 | 63.40 | -6.70 | -9.56% | 19 | 167 |
| 17.20 | +0.20 | +1.18% | 221 | 483 | 545.00 | 77.03 | 0.00 | - | 6 | 154 |
| 15.85 | +0.50 | +3.26% | 2,211 | 7,827 | 550.00 | 70.45 | -8.55 | -10.82% | 1 | 50 |
| 14.75 | +0.50 | +3.51% | 77 | 582 | 555.00 | 70.20 | 0.00 | - | 1 | 23 |
| 13.32 | +0.37 | +2.86% | 98 | 1,102 | 560.00 | 74.86 | 0.00 | - | 4 | 57 |
| 12.25 | +0.57 | +4.88% | 118 | 1,099 | 565.00 | 61.52 | 0.00 | - | 5 | 10 |
| 11.35 | +0.45 | +4.13% | 634 | 1,023 | 570.00 | 87.63 | +8.08 | +10.16% | 1 | 34 |
| 10.24 | +0.24 | +2.40% | 579 | 793 | 575.00 | 65.05 | 0.00 | - | 2 | 21 |
| 9.30 | +0.20 | +2.20% | 293 | 3,052 | 580.00 | 95.00 | -6.50 | -6.40% | 1 | 5 |
| 8.69 | +0.37 | +4.45% | 111 | 741 | 585.00 | 71.30 | 0.00 | - | 2 | 6 |
| 7.68 | +0.08 | +1.05% | 146 | 1,206 | 590.00 | 79.55 | 0.00 | - | 1 | 12 |
| 7.25 | +0.32 | +4.62% | 238 | 2,770 | 595.00 | 110.95 | 0.00 | - | 16 | 25 |
| 6.66 | +0.41 | +6.56% | 1,162 | 4,517 | 600.00 | 107.42 | 0.00 | - | 4 | 6 |
| 6.18 | +0.88 | +16.60% | 43 | 106 | 605.00 | 107.56 | 0.00 | - | - | 0 |
| 5.68 | +0.43 | +8.19% | 85 | 329 | 610.00 | 117.53 | +20.73 | +21.42% | 3 | 2 |
| 5.15 | +0.55 | +11.96% | 43 | 62 | 615.00 | - | - | - | - | - |
| 4.85 | +0.55 | +12.79% | 52 | 1,289 | 620.00 | 128.35 | +23.45 | +22.35% | 5 | 65 |
| 4.45 | +0.60 | +15.58% | 125 | 137 | 625.00 | 133.10 | +7.90 | +6.31% | 2 | 21 |
| 3.90 | +0.38 | +10.80% | 78 | 648 | 630.00 | 134.67 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 635.00 | 135.15 | 0.00 | - | - | 20 |
| 3.27 | +0.99 | +43.42% | 80 | 454 | 640.00 | 163.45 | 0.00 | - | 2 | 328 |
| 2.86 | +0.29 | +11.28% | 16 | 63 | 645.00 | 150.88 | 0.00 | - | - | 20 |
| 2.79 | +0.34 | +13.88% | 340 | 1,341 | 650.00 | 157.20 | +3.29 | +2.14% | 2 | 45 |
| 2.29 | +0.07 | +3.15% | 40 | 16 | 655.00 | 172.90 | 0.00 | - | 2 | 1 |
| 2.25 | +0.22 | +10.84% | 18 | 306 | 660.00 | 162.00 | +6.10 | +3.91% | 2 | 0 |
| 2.12 | +0.22 | +11.58% | 88 | 22 | 665.00 | - | - | - | - | - |
| 1.96 | +0.20 | +11.36% | 6 | 201 | 670.00 | 175.87 | -17.52 | -9.06% | 11 | 4 |
| 1.80 | +0.30 | +20.00% | 72 | 37 | 675.00 | - | - | - | - | - |
| 1.74 | +0.48 | +38.10% | 5 | 247 | 680.00 | 181.61 | +3.67 | +2.06% | 2 | 0 |
| 1.35 | +0.21 | +18.42% | 18 | 721 | 690.00 | 201.07 | 0.00 | - | 2 | 0 |
| 1.18 | +0.22 | +22.92% | 152 | 595 | 700.00 | 183.47 | 0.00 | - | 2 | 0 |
| 0.89 | +0.14 | +18.67% | 14 | 162 | 710.00 | - | - | - | - | - |
| 0.88 | +0.29 | +49.15% | 34 | 12 | 715.00 | - | - | - | - | - |
| 0.80 | +0.16 | +25.00% | 11 | 99 | 720.00 | 215.55 | 0.00 | - | 2 | 0 |
| 0.71 | +0.11 | +18.33% | 21 | 11 | 725.00 | - | - | - | - | - |
| 0.67 | +0.15 | +28.85% | 84 | 56 | 730.00 | 225.55 | 0.00 | - | 120 | 0 |
| 0.61 | +0.12 | +24.49% | 13 | 1 | 735.00 | 252.73 | 0.00 | - | 27 | 0 |
| 0.50 | +0.07 | +16.28% | 27 | 597 | 740.00 | 262.75 | 0.00 | - | 6 | 0 |
| 0.47 | +0.10 | +27.03% | 16 | 266 | 750.00 | 260.00 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 755.00 | 258.09 | 0.00 | - | - | 0 |
| 0.30 | -0.10 | -25.00% | 2 | 117 | 760.00 | 273.25 | +16.13 | +6.27% | 1 | 1 |
| - | - | - | - | - | 765.00 | 269.28 | 0.00 | - | - | 0 |
| 0.31 | +0.03 | +10.71% | 2 | 352 | 770.00 | 283.03 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 11 | 75 | 780.00 | 288.14 | +12.85 | +4.67% | 4 | 0 |
| 0.21 | +0.09 | +75.00% | 2 | 117 | 790.00 | 295.27 | +10.17 | +3.57% | 3 | 0 |
| 0.27 | +0.12 | +80.00% | 17 | 490 | 800.00 | 301.15 | +17.81 | +6.29% | 8 | 0 |
| 0.17 | -0.58 | -77.33% | 1 | 28 | 810.00 | 316.22 | 0.00 | - | 10 | 0 |
| 0.56 | 0.00 | - | 6 | 10 | 820.00 | 302.90 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 0.13 | -0.09 | -40.91% | 1 | 77 | 840.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 239 | 850.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 245 | 860.00 | 342.90 | 0.00 | - | - | 0 |
| 0.09 | -0.02 | -18.18% | 1 | 32 | 870.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 23 | 880.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 11 | 15 | 890.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 320 | 12,682 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.