Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 60.00 | 0.12 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 80.00 | 0.04 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 5 |
| 407.05 | 0.00 | - | 2 | 1 | 100.00 | 0.10 | 0.00 | - | 24 | 118 |
| - | - | - | - | - | 110.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.20 | 0.00 | - | 1 | 25 |
| 401.68 | 0.00 | - | 1 | 7 | 130.00 | 0.16 | 0.00 | - | 1 | 43 |
| 338.05 | 0.00 | - | 5 | 5 | 140.00 | 0.34 | 0.00 | - | 12 | 18 |
| 370.32 | 0.00 | - | 44 | 49 | 150.00 | 0.41 | -0.01 | -2.38% | 47 | 269 |
| 335.00 | 0.00 | - | 1 | 9 | 160.00 | 0.66 | 0.00 | - | 1 | 114 |
| 317.41 | 0.00 | - | 1 | 74 | 170.00 | 0.75 | +0.06 | +8.70% | 2 | 18 |
| 272.01 | -43.49 | -13.78% | 2 | 8 | 175.00 | 0.74 | 0.00 | - | 3 | 8 |
| 314.81 | 0.00 | - | 1 | 2 | 180.00 | 0.80 | +0.02 | +2.56% | 1 | 24 |
| 255.78 | 0.00 | - | 2 | 57 | 185.00 | 1.02 | 0.00 | - | 40 | 53 |
| 252.19 | 0.00 | - | 1 | 3 | 190.00 | 0.98 | -0.07 | -6.67% | 4 | 49 |
| 276.29 | 0.00 | - | 1 | 8 | 195.00 | 1.06 | +0.06 | +6.00% | 7 | 6 |
| 249.50 | +6.52 | +2.68% | 10 | 151 | 200.00 | 1.13 | +0.04 | +3.67% | 17 | 393 |
| 230.00 | -11.10 | -4.60% | 23 | 1,001 | 210.00 | 1.50 | 0.00 | - | 5 | 204 |
| 261.51 | 0.00 | - | 4 | 29 | 220.00 | 1.75 | -0.25 | -12.50% | 1 | 51 |
| 220.71 | -38.00 | -14.69% | 3 | 5 | 230.00 | 1.95 | -0.78 | -28.57% | 25 | 51 |
| 277.96 | 0.00 | - | 1 | 4 | 240.00 | 2.49 | -0.01 | -0.40% | 5 | 166 |
| 275.30 | 0.00 | - | 1 | 31 | 250.00 | 2.85 | -0.25 | -8.06% | 15 | 265 |
| 270.98 | 0.00 | - | 1 | 43 | 260.00 | 3.65 | +0.13 | +3.69% | 4 | 206 |
| 269.43 | 0.00 | - | 4 | 9 | 270.00 | 4.10 | -0.60 | -12.77% | 1 | 124 |
| 227.56 | 0.00 | - | 1 | 27 | 280.00 | 4.86 | -0.34 | -6.54% | 14 | 148 |
| 164.53 | +5.53 | +3.48% | 2 | 107 | 290.00 | 6.03 | -0.07 | -1.15% | 2 | 482 |
| 160.06 | +7.25 | +4.74% | 8 | 134 | 300.00 | 6.65 | -0.40 | -5.67% | 43 | 1,074 |
| 144.42 | 0.00 | - | 10 | 51 | 310.00 | 7.98 | -0.12 | -1.48% | 15 | 300 |
| 137.76 | -47.67 | -25.71% | 5 | 134 | 320.00 | 9.20 | -0.20 | -2.13% | 12 | 374 |
| 135.00 | +13.77 | +11.36% | 1 | 131 | 330.00 | 11.35 | -0.25 | -2.16% | 15 | 1,139 |
| 126.05 | -1.20 | -0.94% | 6 | 103 | 340.00 | 13.17 | -1.93 | -12.78% | 5 | 713 |
| 117.93 | +1.88 | +1.62% | 5 | 81 | 350.00 | 14.65 | -0.65 | -4.25% | 32 | 738 |
| 109.25 | +3.50 | +3.31% | 1 | 177 | 360.00 | 17.00 | -1.03 | -5.71% | 5 | 230 |
| 104.55 | +9.35 | +9.82% | 10 | 2,320 | 370.00 | 20.20 | -0.15 | -0.74% | 120 | 1,784 |
| 88.05 | 0.00 | - | 7 | 57 | 380.00 | 23.65 | +0.87 | +3.82% | 16 | 664 |
| 84.95 | 0.00 | - | 20 | 200 | 390.00 | 26.10 | -0.58 | -2.17% | 9 | 747 |
| 137.15 | 0.00 | - | 3 | 201 | 395.00 | 27.87 | -0.43 | -1.52% | 1 | 90 |
| 85.20 | +0.69 | +0.82% | 27 | 309 | 400.00 | 30.00 | +0.15 | +0.50% | 30 | 1,626 |
| 80.52 | -2.91 | -3.49% | 1 | 30 | 405.00 | 34.00 | 0.00 | - | 8 | 93 |
| 76.58 | +8.28 | +12.12% | 5 | 87 | 410.00 | 33.50 | -0.23 | -0.68% | 2 | 537 |
| 76.50 | 0.00 | - | 21 | 53 | 415.00 | 36.25 | +1.05 | +2.98% | 3 | 179 |
| 70.48 | -2.17 | -2.99% | 13 | 235 | 420.00 | 37.70 | -0.21 | -0.55% | 381 | 114 |
| 70.35 | +0.60 | +0.86% | 3 | 184 | 425.00 | 39.80 | -5.80 | -12.72% | 64 | 463 |
| 67.00 | 0.00 | - | 88 | 92 | 430.00 | 42.50 | -1.50 | -3.41% | 45 | 244 |
| 62.50 | +0.50 | +0.81% | 14 | 45 | 435.00 | 45.10 | -0.40 | -0.88% | 7 | 209 |
| 60.50 | -1.65 | -2.65% | 17 | 214 | 440.00 | 47.02 | -0.48 | -1.01% | 78 | 823 |
| 60.00 | 0.00 | - | 12 | 45 | 445.00 | 48.10 | -1.74 | -3.49% | 25 | 216 |
| 56.90 | -0.40 | -0.70% | 66 | 670 | 450.00 | 50.70 | -2.37 | -4.47% | 54 | 561 |
| 51.45 | +0.75 | +1.48% | 34 | 418 | 460.00 | 57.62 | -3.31 | -5.43% | 20 | 444 |
| 50.55 | -1.35 | -2.60% | 41 | 14 | 465.00 | - | - | - | - | - |
| 45.90 | -3.10 | -6.33% | 10 | 472 | 470.00 | 61.45 | -0.85 | -1.36% | 11 | 398 |
| - | - | - | - | - | 475.00 | 66.00 | -2.80 | -4.07% | 10 | 34 |
| 42.55 | -1.16 | -2.65% | 24 | 298 | 480.00 | 70.05 | +0.20 | +0.29% | 1 | 376 |
| - | - | - | - | - | 485.00 | 77.35 | 0.00 | - | 1 | 5 |
| 37.73 | -3.94 | -9.46% | 36 | 350 | 490.00 | 75.53 | 0.00 | - | 25 | 766 |
| 37.10 | -2.79 | -6.99% | 3 | 74 | 495.00 | 76.05 | -7.67 | -9.16% | 1 | 42 |
| 37.25 | +0.61 | +1.66% | 93 | 1,088 | 500.00 | 79.92 | -0.55 | -0.68% | 53 | 845 |
| 35.70 | +0.05 | +0.14% | 24 | 508 | 505.00 | 84.98 | 0.00 | - | 22 | 35 |
| 33.15 | -1.43 | -4.14% | 18 | 492 | 510.00 | 94.95 | 0.00 | - | 48 | 401 |
| 30.50 | -2.59 | -7.83% | 19 | 16 | 515.00 | - | - | - | - | - |
| 30.86 | +1.17 | +3.94% | 45 | 1,166 | 520.00 | 112.95 | 0.00 | - | 46 | 937 |
| 28.80 | +0.09 | +0.31% | 48 | 39 | 525.00 | 73.00 | 0.00 | - | 16 | 18 |
| 26.80 | -0.42 | -1.54% | 5 | 634 | 530.00 | 103.95 | -9.70 | -8.53% | 2 | 176 |
| 25.00 | +2.65 | +11.86% | 27 | 10 | 535.00 | 77.05 | 0.00 | - | 1 | 13 |
| 24.67 | -0.33 | -1.32% | 7 | 2,667 | 540.00 | 112.40 | +32.35 | +40.41% | 1 | 282 |
| 23.15 | +2.15 | +10.24% | 17 | 13 | 545.00 | - | - | - | - | - |
| 23.10 | -0.73 | -3.06% | 83 | 948 | 550.00 | 130.00 | 0.00 | - | 1 | 290 |
| 21.45 | -29.55 | -57.94% | 15 | 1 | 555.00 | - | - | - | - | - |
| 19.84 | +2.26 | +12.86% | 26 | 174 | 560.00 | 84.05 | 0.00 | - | 2 | 168 |
| 18.45 | -0.86 | -4.45% | 2 | 27 | 565.00 | - | - | - | - | - |
| 19.20 | -0.60 | -3.03% | 2 | 142 | 570.00 | 84.15 | 0.00 | - | 2 | 3 |
| 16.60 | -20.75 | -55.56% | 10 | 60 | 575.00 | - | - | - | - | - |
| 16.72 | -1.20 | -6.70% | 68 | 274 | 580.00 | 88.95 | 0.00 | - | 1 | 102 |
| 15.96 | 0.00 | - | 28 | 83 | 585.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 6 | 270 | 590.00 | 102.55 | 0.00 | - | 70 | 22 |
| 14.35 | +0.21 | +1.49% | 1,504 | 440 | 600.00 | 158.91 | +32.16 | +25.37% | 52 | 41 |
| 13.00 | +1.80 | +16.07% | 4 | 159 | 610.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 8 | 166 | 620.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 28 | 205 | 630.00 | - | - | - | - | - |
| 9.58 | 0.00 | - | 15 | 137 | 640.00 | 163.60 | 0.00 | - | 3 | 3 |
| 8.85 | +0.24 | +2.79% | 4 | 268 | 650.00 | 155.30 | 0.00 | - | 55 | 34 |
| 7.70 | -0.15 | -1.91% | 1 | 68 | 660.00 | 146.59 | 0.00 | - | 1 | 1 |
| 7.29 | 0.00 | - | 11 | 102 | 670.00 | - | - | - | - | - |
| 6.50 | -0.25 | -3.70% | 1 | 86 | 680.00 | 241.85 | 0.00 | - | 110 | 0 |
| 5.43 | -0.61 | -10.10% | 2 | 188 | 690.00 | - | - | - | - | - |
| 5.45 | -0.40 | -6.84% | 37 | 2,484 | 700.00 | 192.93 | 0.00 | - | 60 | 0 |
| 4.30 | -0.75 | -14.85% | 5 | 74 | 710.00 | - | - | - | - | - |
| 4.85 | -0.10 | -2.02% | 1 | 261 | 720.00 | 234.00 | 0.00 | - | 1 | 0 |
| 3.85 | -0.46 | -10.67% | 2 | 80 | 730.00 | 288.50 | 0.00 | - | 1 | 1 |
| 10.40 | 0.00 | - | 11 | 118 | 740.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 35 | 90 | 750.00 | 310.60 | 0.00 | - | 30 | 0 |
| 3.55 | 0.00 | - | 15 | 75 | 760.00 | 252.15 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 32 | 59 | 770.00 | 270.60 | 0.00 | - | 1 | 0 |
| 2.26 | 0.00 | - | 40 | 41 | 780.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 2 | 4 | 790.00 | - | - | - | - | - |
| 2.40 | +0.01 | +0.42% | 1 | 72 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 23 | 104 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 2.02 | +0.57 | +39.31% | 1 | 44 | 820.00 | - | - | - | - | - |
| 1.77 | -0.23 | -11.50% | 1 | 21 | 830.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 41 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 1.58 | -0.12 | -7.06% | 533 | 763 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 1.48 | -0.09 | -5.73% | 4 | 18 | 860.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 5 | 67 | 870.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 880.00 | 351.25 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 15 | 52 | 890.00 | - | - | - | - | - |
| 1.08 | -0.09 | -7.69% | 1 | 184 | 900.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 1 | 71 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 1.06 | 0.00 | - | 2 | 39 | 920.00 | - | - | - | - | - |
| 0.97 | +0.07 | +7.78% | 3 | 26 | 930.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 64 | 60 | 940.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 4 | 207 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.64 | 0.00 | - | 4 | 7 | 960.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 7 | 970.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 6 | 59 | 980.00 | - | - | - | - | - |
| 0.73 | -0.87 | -54.37% | 2 | 3 | 990.00 | - | - | - | - | - |
| 0.59 | -0.08 | -11.94% | 5 | 341 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.