Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.72 | 0.00 | - | 1 | 53 | 195.00 | 0.03 | 0.00 | - | 70 | 69 |
| 296.73 | 0.00 | - | 16 | 36 | 200.00 | 0.03 | 0.00 | - | 2 | 224 |
| 247.47 | 0.00 | - | 1 | 17 | 210.00 | 0.05 | 0.00 | - | 1 | 59 |
| 285.55 | 0.00 | - | 1 | 2 | 220.00 | 0.06 | 0.00 | - | 1 | 697 |
| 247.62 | 0.00 | - | 1 | 21 | 230.00 | 0.10 | 0.00 | - | 100 | 249 |
| 261.83 | 0.00 | - | 1 | 15 | 240.00 | 0.08 | 0.00 | - | 1 | 172 |
| 262.24 | 0.00 | - | 1 | 2 | 245.00 | 0.10 | 0.00 | - | 1 | 4 |
| 255.20 | 0.00 | - | 5 | 41 | 250.00 | 0.13 | 0.00 | - | 1 | 718 |
| - | - | - | - | - | 255.00 | 0.15 | 0.00 | - | 1 | 4 |
| 247.19 | 0.00 | - | 23 | 30 | 260.00 | 0.14 | 0.00 | - | 1 | 214 |
| - | - | - | - | - | 265.00 | 0.18 | 0.00 | - | 1 | 2 |
| 237.23 | 0.00 | - | 2 | 56 | 270.00 | 0.18 | 0.00 | - | 1 | 276 |
| - | - | - | - | - | 275.00 | 0.21 | 0.00 | - | 15 | 87 |
| 221.61 | 0.00 | - | 1 | 27 | 280.00 | 0.22 | 0.00 | - | 1 | 298 |
| 222.77 | 0.00 | - | 3 | 3 | 285.00 | 0.26 | 0.00 | - | 5 | 5 |
| 217.55 | 0.00 | - | 10 | 21 | 290.00 | 0.32 | 0.00 | - | 1 | 176 |
| 212.34 | 0.00 | - | 2 | 2 | 295.00 | 0.34 | 0.00 | - | 1 | 5 |
| 196.83 | 0.00 | - | 1 | 66 | 300.00 | 0.32 | 0.00 | - | 11 | 294 |
| 202.80 | 0.00 | - | 2 | 101 | 305.00 | 0.35 | 0.00 | - | 4 | 202 |
| 199.30 | 0.00 | - | 10 | 36 | 310.00 | 0.39 | 0.00 | - | 41 | 177 |
| 196.00 | 0.00 | - | 2 | 17 | 315.00 | 0.49 | 0.00 | - | 2 | 74 |
| 188.58 | 0.00 | - | 2 | 27 | 320.00 | 0.48 | 0.00 | - | 6 | 610 |
| 180.81 | 0.00 | - | 2 | 28 | 325.00 | 0.54 | 0.00 | - | 5 | 176 |
| 183.69 | 0.00 | - | 1 | 110 | 330.00 | 0.58 | 0.00 | - | 5 | 506 |
| 126.55 | 0.00 | - | 3 | 15 | 335.00 | 0.66 | 0.00 | - | 5 | 123 |
| 161.96 | 0.00 | - | 6 | 52 | 340.00 | 0.74 | 0.00 | - | 56 | 261 |
| 152.37 | 0.00 | - | 4 | 128 | 345.00 | 0.93 | 0.00 | - | 3 | 378 |
| 149.00 | 0.00 | - | 1 | 337 | 350.00 | 0.95 | 0.00 | - | 86 | 614 |
| 155.00 | 0.00 | - | 2 | 103 | 355.00 | 1.06 | 0.00 | - | 20 | 346 |
| 146.98 | 0.00 | - | 1 | 245 | 360.00 | 1.20 | 0.00 | - | 3 | 864 |
| 133.85 | 0.00 | - | 1 | 54 | 365.00 | 1.41 | 0.00 | - | 51 | 699 |
| 136.78 | 0.00 | - | 1 | 89 | 370.00 | 1.59 | 0.00 | - | 5 | 680 |
| 128.35 | 0.00 | - | 6 | 120 | 375.00 | 1.75 | 0.00 | - | 8 | 453 |
| 122.75 | 0.00 | - | 1 | 420 | 380.00 | 1.96 | 0.00 | - | 11 | 3,372 |
| 116.78 | 0.00 | - | 2 | 206 | 385.00 | 2.31 | 0.00 | - | 7 | 575 |
| 118.20 | 0.00 | - | 5 | 286 | 390.00 | 2.57 | 0.00 | - | 5 | 515 |
| 106.64 | 0.00 | - | 1 | 300 | 395.00 | 2.90 | 0.00 | - | 35 | 909 |
| 102.06 | 0.00 | - | 35 | 1,348 | 400.00 | 3.30 | 0.00 | - | 47 | 3,155 |
| 97.05 | 0.00 | - | 3 | 6,814 | 405.00 | 3.72 | 0.00 | - | 10 | 1,082 |
| 92.40 | 0.00 | - | 51 | 554 | 410.00 | 4.28 | 0.00 | - | 21 | 1,527 |
| 93.70 | 0.00 | - | 15 | 601 | 415.00 | 4.95 | 0.00 | - | 48 | 1,410 |
| 83.21 | 0.00 | - | 4 | 947 | 420.00 | 5.65 | 0.00 | - | 23 | 2,467 |
| 80.10 | 0.00 | - | 5 | 334 | 425.00 | 6.35 | 0.00 | - | 16 | 1,352 |
| 76.14 | 0.00 | - | 59 | 892 | 430.00 | 7.26 | 0.00 | - | 27 | 1,474 |
| 72.14 | 0.00 | - | 7 | 851 | 435.00 | 8.00 | 0.00 | - | 476 | 1,302 |
| 68.25 | 0.00 | - | 6 | 4,435 | 440.00 | 9.25 | 0.00 | - | 44 | 3,862 |
| 63.22 | 0.00 | - | 16 | 332 | 445.00 | 10.14 | 0.00 | - | 66 | 1,719 |
| 60.00 | 0.00 | - | 24 | 1,822 | 450.00 | 11.48 | 0.00 | - | 123 | 1,982 |
| 56.40 | 0.00 | - | 6 | 1,209 | 455.00 | 13.05 | 0.00 | - | 176 | 636 |
| 52.00 | 0.00 | - | 5 | 1,619 | 460.00 | 14.30 | 0.00 | - | 66 | 857 |
| 49.00 | 0.00 | - | 16 | 769 | 465.00 | 16.00 | 0.00 | - | 63 | 775 |
| 46.77 | 0.00 | - | 2,607 | 23,723 | 470.00 | 17.55 | 0.00 | - | 68 | 1,477 |
| 42.70 | 0.00 | - | 65 | 885 | 475.00 | 19.58 | 0.00 | - | 488 | 4,258 |
| 40.60 | 0.00 | - | 47 | 1,297 | 480.00 | 22.07 | 0.00 | - | 28 | 1,251 |
| 38.10 | 0.00 | - | 37 | 878 | 485.00 | 24.02 | 0.00 | - | 37 | 4,241 |
| 35.30 | 0.00 | - | 142 | 728 | 490.00 | 26.27 | 0.00 | - | 148 | 1,167 |
| 32.60 | 0.00 | - | 198 | 1,059 | 495.00 | 28.60 | 0.00 | - | 48 | 1,468 |
| 29.95 | 0.00 | - | 807 | 7,677 | 500.00 | 30.70 | 0.00 | - | 103 | 4,689 |
| 27.75 | 0.00 | - | 140 | 880 | 505.00 | 34.35 | 0.00 | - | 149 | 428 |
| 25.60 | 0.00 | - | 108 | 2,285 | 510.00 | 36.95 | 0.00 | - | 138 | 968 |
| 23.50 | 0.00 | - | 30 | 326 | 515.00 | 40.05 | 0.00 | - | 42 | 163 |
| 21.75 | 0.00 | - | 134 | 2,383 | 520.00 | 41.58 | 0.00 | - | 2 | 670 |
| 19.74 | 0.00 | - | 123 | 497 | 525.00 | 45.95 | 0.00 | - | 2 | 57 |
| 18.30 | 0.00 | - | 48 | 1,346 | 530.00 | 48.58 | 0.00 | - | 50 | 726 |
| 16.45 | 0.00 | - | 7 | 320 | 535.00 | 43.57 | 0.00 | - | 1 | 0 |
| 14.61 | 0.00 | - | 40 | 4,092 | 540.00 | 46.70 | 0.00 | - | 16 | 198 |
| 13.48 | 0.00 | - | 7 | 128 | 545.00 | 57.45 | 0.00 | - | 1 | 6 |
| 12.47 | 0.00 | - | 628 | 3,561 | 550.00 | 62.09 | 0.00 | - | 48 | 309 |
| 11.55 | 0.00 | - | 47 | 433 | 555.00 | 64.55 | 0.00 | - | - | 100 |
| 10.30 | 0.00 | - | 64 | 1,146 | 560.00 | 67.48 | 0.00 | - | 4 | 89 |
| 9.47 | 0.00 | - | 15 | 271 | 565.00 | - | - | - | - | - |
| 8.53 | 0.00 | - | 161 | 1,093 | 570.00 | 85.76 | 0.00 | - | 55 | 103 |
| 7.65 | 0.00 | - | 15 | 614 | 575.00 | 73.12 | 0.00 | - | 9 | 7 |
| 6.96 | 0.00 | - | 9 | 1,099 | 580.00 | 106.81 | 0.00 | - | 2 | 20 |
| 6.27 | 0.00 | - | 5 | 243 | 585.00 | - | - | - | - | - |
| 5.68 | 0.00 | - | 452 | 1,145 | 590.00 | 101.54 | 0.00 | - | 2 | 12 |
| 5.20 | 0.00 | - | 6 | 36 | 595.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 365 | 3,099 | 600.00 | 110.80 | 0.00 | - | 28 | 15 |
| 4.25 | 0.00 | - | 3 | 161 | 605.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 11 | 993 | 610.00 | 123.71 | 0.00 | - | 2 | 1 |
| 3.45 | 0.00 | - | 2 | 52 | 615.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 47 | 281 | 620.00 | 134.85 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | 1 | 60 | 625.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 196 | 630.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 8 | 50 | 635.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 37 | 254 | 640.00 | 136.21 | 0.00 | - | 1 | 0 |
| 2.36 | 0.00 | - | 20 | 65 | 645.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 49 | 481 | 650.00 | 178.06 | 0.00 | - | 20 | 0 |
| 1.53 | 0.00 | - | 2 | 7 | 655.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 210 | 660.00 | 188.15 | 0.00 | - | 2 | 0 |
| 1.42 | 0.00 | - | 1 | 3 | 665.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 77 | 670.00 | 195.60 | 0.00 | - | 2 | 0 |
| 1.41 | 0.00 | - | 2 | 8 | 675.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 8 | 102 | 680.00 | 177.40 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 50 | 35 | 685.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 32 | 690.00 | 215.42 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 1 | 695.00 | 215.99 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 131 | 2,956 | 700.00 | 202.61 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 2 | 2 | 705.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 14 | 104 | 710.00 | 223.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 715.00 | 228.53 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 2 | 67 | 720.00 | 233.65 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | - | 6 | 725.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 41 | 730.00 | 243.54 | 0.00 | - | - | 0 |
| 0.44 | 0.00 | - | 1 | 160 | 740.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 7 | 138 | 750.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 7 | 88 | 760.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3 | 167 | 770.00 | 273.34 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 13 | 780.00 | 344.87 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 45 | 790.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 133 | 800.00 | 305.44 | 0.00 | - | 5 | 4 |
| 0.15 | 0.00 | - | 2 | 12 | 810.00 | 315.47 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 20 | 30 | 820.00 | 325.30 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 5 | 21 | 830.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 28 | 840.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 110 | 850.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 21 | 860.00 | 351.28 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 18 | 870.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 31 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 214 | 900.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 12 | 910.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 44 | 920.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 8 | 930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 52 | 940.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 394 | 950.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 40 | 960.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 443 | 970.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 26 | 980.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 233 | 990.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 427 | 1,000.00 | 491.28 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.