Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.48 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| 309.48 | 0.00 | - | 2 | 53 | 195.00 | 0.04 | 0.00 | - | 2 | 72 |
| 336.70 | 0.00 | - | 5 | 51 | 200.00 | 0.02 | 0.00 | - | 13 | 216 |
| 256.38 | 0.00 | - | 3 | 19 | 210.00 | 0.03 | 0.00 | - | 1 | 67 |
| 256.68 | 0.00 | - | 1 | 3 | 220.00 | 0.16 | 0.00 | - | 2 | 699 |
| 236.30 | -40.59 | -14.66% | 1 | 22 | 230.00 | 0.05 | 0.00 | - | 1 | 130 |
| 291.77 | 0.00 | - | 1 | 17 | 240.00 | 0.04 | 0.00 | - | 3 | 177 |
| 229.88 | 0.00 | - | 1 | 3 | 245.00 | 0.04 | -0.01 | -20.00% | 20 | 27 |
| 220.75 | 0.00 | - | 1 | 42 | 250.00 | 0.04 | -0.02 | -33.33% | 17 | 2,988 |
| 249.39 | 0.00 | - | - | 3 | 255.00 | 0.08 | 0.00 | - | 3 | 10 |
| 199.39 | 0.00 | - | 6 | 24 | 260.00 | 0.04 | 0.00 | - | 8 | 361 |
| - | - | - | - | - | 265.00 | 0.06 | +0.01 | +20.00% | 18 | 92 |
| 209.50 | 0.00 | - | 1 | 58 | 270.00 | 0.06 | -0.03 | -33.33% | 77 | 497 |
| - | - | - | - | - | 275.00 | 0.11 | +0.02 | +22.22% | 6 | 92 |
| 189.42 | 0.00 | - | 1 | 27 | 280.00 | 0.10 | +0.02 | +25.00% | 26 | 309 |
| 184.42 | -38.35 | -17.22% | 1 | 3 | 285.00 | 0.13 | +0.07 | +116.67% | 11 | 48 |
| 168.84 | 0.00 | - | 2 | 30 | 290.00 | 0.16 | +0.08 | +100.00% | 1 | 208 |
| 223.89 | 0.00 | - | 1 | 2 | 295.00 | 0.19 | -0.03 | -13.64% | 1 | 15 |
| 170.17 | +1.02 | +0.60% | 1 | 86 | 300.00 | 0.19 | +0.06 | +46.15% | 92 | 467 |
| 163.41 | +11.23 | +7.38% | 18 | 125 | 305.00 | 0.32 | 0.00 | - | 11 | 187 |
| 148.88 | 0.00 | - | 2 | 39 | 310.00 | 0.24 | -0.14 | -36.84% | 6 | 218 |
| 148.30 | -3.93 | -2.58% | 1 | 21 | 315.00 | 0.31 | -0.05 | -13.89% | 1 | 132 |
| 147.98 | 0.00 | - | 4 | 68 | 320.00 | 0.34 | 0.00 | - | 14 | 661 |
| 138.05 | +5.60 | +4.23% | 1 | 25 | 325.00 | 0.40 | -0.10 | -20.00% | 55 | 295 |
| 138.89 | +9.89 | +7.67% | 9 | 126 | 330.00 | 0.47 | -0.07 | -12.96% | 32 | 580 |
| 144.48 | 0.00 | - | 1 | 15 | 335.00 | 0.56 | -0.01 | -1.75% | 2 | 177 |
| 126.65 | -2.85 | -2.20% | 101 | 51 | 340.00 | 0.65 | -0.21 | -24.42% | 6 | 287 |
| 122.68 | 0.00 | - | 8 | 114 | 345.00 | 0.75 | -0.29 | -27.88% | 30 | 430 |
| 113.00 | +1.47 | +1.32% | 2 | 305 | 350.00 | 0.90 | -0.21 | -18.92% | 51 | 709 |
| 101.06 | 0.00 | - | 1 | 101 | 355.00 | 1.01 | -0.42 | -29.37% | 2 | 445 |
| 110.14 | 0.00 | - | 1 | 236 | 360.00 | 1.22 | -0.47 | -27.81% | 10 | 791 |
| 106.53 | 0.00 | - | 1 | 68 | 365.00 | 1.45 | -0.31 | -17.61% | 24 | 1,613 |
| 89.33 | 0.00 | - | 3 | 91 | 370.00 | 1.75 | -0.78 | -30.83% | 52 | 1,635 |
| 82.02 | 0.00 | - | 13 | 130 | 375.00 | 2.04 | -0.43 | -17.41% | 40 | 768 |
| 91.25 | +9.75 | +11.96% | 4 | 420 | 380.00 | 2.32 | -1.05 | -31.16% | 58 | 3,497 |
| 87.22 | +10.17 | +13.20% | 5 | 207 | 385.00 | 2.76 | -0.74 | -21.14% | 6 | 632 |
| 82.69 | +9.34 | +12.73% | 5 | 296 | 390.00 | 3.30 | -1.15 | -25.84% | 22 | 838 |
| 78.24 | +10.67 | +15.79% | 5 | 320 | 395.00 | 3.95 | -1.15 | -22.55% | 14 | 1,390 |
| 72.62 | +10.67 | +17.22% | 20 | 5,580 | 400.00 | 4.55 | -1.95 | -30.00% | 390 | 7,892 |
| 67.27 | +6.99 | +11.60% | 6 | 6,795 | 405.00 | 5.15 | -2.45 | -32.24% | 17 | 1,331 |
| 58.25 | 0.00 | - | 62 | 566 | 410.00 | 6.10 | -1.90 | -23.75% | 621 | 2,141 |
| 56.20 | 0.00 | - | 15 | 582 | 415.00 | 7.09 | -1.26 | -15.09% | 91 | 1,973 |
| 54.05 | +5.07 | +10.35% | 24 | 1,026 | 420.00 | 8.30 | -1.95 | -19.02% | 179 | 3,437 |
| 51.40 | +5.85 | +12.84% | 83 | 391 | 425.00 | 9.27 | -3.53 | -27.58% | 91 | 1,792 |
| 47.97 | +4.32 | +9.90% | 5 | 864 | 430.00 | 10.95 | -3.10 | -22.06% | 267 | 2,751 |
| 46.25 | +7.73 | +20.07% | 5 | 763 | 435.00 | 12.25 | -3.75 | -23.44% | 162 | 2,285 |
| 39.95 | +3.92 | +10.88% | 101 | 4,469 | 440.00 | 13.91 | -4.69 | -25.22% | 158 | 4,415 |
| 36.90 | +5.55 | +17.70% | 31 | 502 | 445.00 | 15.80 | -5.02 | -24.11% | 113 | 2,231 |
| 34.64 | +5.84 | +20.28% | 183 | 2,004 | 450.00 | 17.50 | -5.60 | -24.24% | 440 | 3,463 |
| 31.13 | +4.98 | +19.04% | 50 | 1,439 | 455.00 | 19.73 | -5.87 | -22.93% | 156 | 1,253 |
| 29.20 | +5.32 | +22.28% | 259 | 2,280 | 460.00 | 22.40 | -5.25 | -18.99% | 655 | 2,284 |
| 26.51 | +4.76 | +21.89% | 400 | 1,053 | 465.00 | 25.05 | -5.15 | -17.05% | 440 | 1,458 |
| 24.00 | +4.35 | +22.14% | 341 | 8,570 | 470.00 | 27.03 | -4.42 | -14.05% | 223 | 2,972 |
| 21.74 | +3.89 | +21.79% | 262 | 1,766 | 475.00 | 30.35 | -3.85 | -11.26% | 184 | 4,394 |
| 19.35 | +3.51 | +22.16% | 453 | 1,912 | 480.00 | 33.25 | -5.07 | -13.23% | 143 | 3,612 |
| 17.38 | +3.00 | +20.86% | 281 | 1,307 | 485.00 | 36.35 | -4.17 | -10.29% | 143 | 2,734 |
| 15.65 | +3.00 | +23.72% | 196 | 1,858 | 490.00 | 39.21 | -5.51 | -12.32% | 113 | 2,461 |
| 14.00 | +1.10 | +8.53% | 267 | 2,126 | 495.00 | 43.12 | -6.22 | -12.61% | 41 | 1,667 |
| 12.72 | +2.72 | +27.20% | 834 | 38,207 | 500.00 | 45.99 | -5.81 | -11.22% | 210 | 7,060 |
| 10.87 | +1.89 | +21.05% | 173 | 4,045 | 505.00 | 48.73 | -6.67 | -12.04% | 14 | 3,610 |
| 9.72 | +1.72 | +21.50% | 271 | 3,389 | 510.00 | 52.90 | -8.44 | -13.76% | 86 | 2,021 |
| 8.60 | +1.30 | +17.81% | 101 | 3,686 | 515.00 | 56.81 | -6.54 | -10.32% | 22 | 1,148 |
| 7.82 | +1.31 | +20.12% | 191 | 6,331 | 520.00 | 60.38 | -7.26 | -10.73% | 33 | 1,599 |
| 6.75 | +0.98 | +16.98% | 1,179 | 1,916 | 525.00 | 69.25 | 0.00 | - | 14 | 579 |
| 5.98 | +1.24 | +26.16% | 342 | 6,556 | 530.00 | 69.22 | -5.75 | -7.67% | 24 | 1,253 |
| 5.25 | +0.68 | +14.88% | 105 | 1,537 | 535.00 | 74.09 | -5.41 | -6.81% | 19 | 1,154 |
| 4.60 | +0.90 | +24.32% | 814 | 7,676 | 540.00 | 77.40 | -8.30 | -9.68% | 22 | 737 |
| 3.95 | +0.43 | +12.22% | 58 | 759 | 545.00 | 80.45 | -6.05 | -6.99% | 8 | 149 |
| 3.42 | +0.49 | +16.72% | 369 | 5,680 | 550.00 | 87.20 | -12.33 | -12.39% | 14 | 724 |
| 3.18 | +0.68 | +27.20% | 37 | 1,012 | 555.00 | 89.47 | -14.73 | -14.14% | 5 | 148 |
| 2.73 | +0.43 | +18.70% | 67 | 2,149 | 560.00 | 94.07 | -14.85 | -13.63% | 5 | 99 |
| 2.46 | +0.35 | +16.59% | 28 | 1,191 | 565.00 | 98.72 | -2.88 | -2.83% | 5 | 12 |
| 1.96 | +0.08 | +4.26% | 90 | 1,583 | 570.00 | 103.41 | -2.88 | -2.71% | 5 | 112 |
| 1.84 | +0.34 | +22.67% | 82 | 961 | 575.00 | 79.16 | 0.00 | - | 1 | 15 |
| 1.60 | +0.25 | +18.52% | 199 | 1,592 | 580.00 | 92.00 | 0.00 | - | 1 | 20 |
| 1.44 | +0.20 | +16.13% | 123 | 565 | 585.00 | 58.00 | 0.00 | - | 10 | 16 |
| 1.24 | +0.03 | +2.48% | 30 | 1,405 | 590.00 | 105.00 | 0.00 | - | 1 | 13 |
| 1.12 | +0.02 | +1.82% | 8 | 344 | 595.00 | - | - | - | - | - |
| 0.92 | +0.03 | +3.37% | 192 | 4,084 | 600.00 | 131.16 | -14.04 | -9.67% | 21 | 12 |
| 0.85 | +0.12 | +16.44% | 14 | 1,324 | 605.00 | 98.55 | 0.00 | - | - | 0 |
| 0.78 | +0.06 | +8.33% | 16 | 1,983 | 610.00 | 77.00 | 0.00 | - | 10 | 0 |
| 0.63 | +0.03 | +5.00% | 24 | 494 | 615.00 | 104.35 | 0.00 | - | - | 1 |
| 0.57 | +0.04 | +7.55% | 65 | 728 | 620.00 | 133.30 | 0.00 | - | 2 | 0 |
| 0.59 | +0.11 | +22.92% | 10 | 648 | 625.00 | 131.85 | 0.00 | - | 8 | 0 |
| 0.46 | +0.03 | +6.98% | 75 | 1,237 | 630.00 | 108.00 | 0.00 | - | - | 0 |
| 0.42 | -0.02 | -4.55% | 1 | 186 | 635.00 | 122.65 | 0.00 | - | - | 0 |
| 0.37 | +0.01 | +2.78% | 30 | 298 | 640.00 | 139.50 | 0.00 | - | 1 | 1 |
| 0.33 | -0.04 | -10.81% | 19 | 155 | 645.00 | - | - | - | - | - |
| 0.30 | -0.04 | -11.76% | 84 | 827 | 650.00 | 145.58 | 0.00 | - | 2 | 0 |
| 0.28 | +0.02 | +7.69% | 32 | 32 | 655.00 | - | - | - | - | - |
| 0.24 | +0.02 | +9.09% | 1 | 434 | 660.00 | 131.57 | 0.00 | - | 2 | 0 |
| 0.22 | -0.03 | -12.00% | 8 | 123 | 665.00 | - | - | - | - | - |
| 0.20 | -0.01 | -4.76% | 15 | 136 | 670.00 | 195.60 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 40 | 46 | 675.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 3 | 208 | 680.00 | 177.40 | 0.00 | - | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 10 | 47 | 685.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 300 | 560 | 690.00 | 215.42 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 18 | 108 | 695.00 | 215.99 | 0.00 | - | 1 | 0 |
| 0.08 | -0.08 | -50.00% | 21 | 3,371 | 700.00 | 212.67 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 74 | 705.00 | - | - | - | - | - |
| 0.21 | +0.12 | +133.33% | 29 | 295 | 710.00 | 223.70 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 8 | 90 | 715.00 | 228.53 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 85 | 720.00 | 233.65 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 34 | 725.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 44 | 730.00 | 243.54 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 31 | 735.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 196 | 740.00 | 230.70 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 3 | 4 | 745.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 191 | 750.00 | 245.36 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | - | 2 | 755.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 40 | 123 | 760.00 | 230.81 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | - | 6 | 765.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 169 | 770.00 | 273.34 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | - | 3 | 775.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 33 | 43 | 780.00 | 344.87 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 30 | 73 | 790.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 13 | 795.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,498 | 800.00 | 287.92 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 1 | 109 | 810.00 | 312.52 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 50 | 310 | 820.00 | 325.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 125 | 830.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 53 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 91 | 850.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 68 | 860.00 | 351.28 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 35 | 53 | 870.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 38 | 880.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 10 | 890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 406 | 900.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 13 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 62 | 920.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 18 | 930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 57 | 940.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 116 | 379 | 950.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 40 | 960.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 518 | 970.00 | 466.84 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 50 | 76 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 246 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 812 | 1,000.00 | 498.17 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.