Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 460.30 | 0.00 | - | 1 | 1 | 50.00 | 0.01 | 0.00 | - | 3 | 356 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 1 | 168 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 5 |
| 399.54 | 0.00 | - | 9 | 16 | 100.00 | 0.04 | 0.00 | - | 380 | 500 |
| 399.67 | 0.00 | - | - | 499 | 110.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.11 | 0.00 | - | 1 | 30 |
| 349.01 | 0.00 | - | 1 | 8 | 130.00 | 0.12 | 0.00 | - | 45 | 87 |
| 383.20 | 0.00 | - | 1 | 11 | 140.00 | 0.11 | 0.00 | - | 1 | 138 |
| 362.76 | 0.00 | - | 1 | 49 | 150.00 | 0.15 | 0.00 | - | 1 | 391 |
| 351.01 | 0.00 | - | 4 | 15 | 160.00 | 0.27 | 0.00 | - | 6 | 115 |
| 305.70 | 0.00 | - | 1 | 74 | 170.00 | 0.29 | 0.00 | - | 1 | 18 |
| 272.01 | 0.00 | - | 2 | 10 | 175.00 | 0.26 | 0.00 | - | 3 | 9 |
| 333.61 | 0.00 | - | 1 | 3 | 180.00 | 0.24 | +0.03 | +14.29% | 2 | 326 |
| 322.58 | 0.00 | - | 2 | 59 | 185.00 | 0.29 | 0.00 | - | 1 | 73 |
| 317.22 | 0.00 | - | 2 | 14 | 190.00 | 0.30 | -0.03 | -9.09% | 4 | 61 |
| 312.85 | 0.00 | - | 1 | 9 | 195.00 | 0.36 | 0.00 | - | 2 | 17 |
| 282.30 | 0.00 | - | 1 | 156 | 200.00 | 0.37 | 0.00 | - | 1 | 418 |
| 273.42 | 0.00 | - | 3 | 1,035 | 210.00 | 0.43 | 0.00 | - | 1 | 205 |
| 254.48 | 0.00 | - | 1 | 30 | 220.00 | 0.66 | 0.00 | - | 1 | 37 |
| 213.70 | 0.00 | - | 2 | 8 | 230.00 | 0.55 | -0.43 | -43.88% | 24 | 54 |
| 276.16 | 0.00 | - | 1 | 5 | 240.00 | 0.88 | 0.00 | - | 10 | 147 |
| 256.54 | 0.00 | - | 1 | 33 | 250.00 | 0.92 | 0.00 | - | 1 | 1,165 |
| 253.35 | 0.00 | - | 1 | 51 | 260.00 | 1.03 | +0.14 | +15.73% | 1 | 250 |
| 242.88 | 0.00 | - | 11 | 22 | 270.00 | 1.14 | 0.00 | - | 10 | 127 |
| 233.26 | 0.00 | - | 2 | 28 | 280.00 | 1.43 | +0.08 | +5.93% | 3 | 143 |
| 226.84 | 0.00 | - | 8 | 162 | 290.00 | 1.58 | -0.12 | -7.06% | 7 | 465 |
| 228.75 | 0.00 | - | 1 | 224 | 300.00 | 1.89 | -0.01 | -0.53% | 2 | 1,422 |
| 202.15 | 0.00 | - | 1 | 53 | 310.00 | 2.04 | +0.01 | +0.49% | 1 | 382 |
| 211.00 | +10.00 | +4.98% | 5 | 149 | 320.00 | 2.41 | -0.06 | -2.43% | 1 | 417 |
| 177.27 | 0.00 | - | 8 | 132 | 330.00 | 3.40 | +0.48 | +16.44% | 1 | 1,171 |
| 171.75 | 0.00 | - | 8 | 129 | 340.00 | 3.78 | +0.38 | +11.18% | 4 | 738 |
| 182.60 | 0.00 | - | 3 | 123 | 350.00 | 4.65 | +0.65 | +16.25% | 13 | 732 |
| 153.85 | 0.00 | - | 2 | 206 | 360.00 | 5.34 | +0.64 | +13.62% | 1 | 305 |
| 144.80 | 0.00 | - | 3 | 2,322 | 370.00 | 6.10 | +0.49 | +8.73% | 2 | 1,943 |
| 151.33 | +14.50 | +10.60% | 1 | 58 | 380.00 | 6.59 | +0.07 | +1.07% | 1 | 779 |
| 142.31 | +6.71 | +4.95% | 1 | 190 | 390.00 | 8.98 | +1.23 | +15.87% | 16 | 1,511 |
| 135.00 | 0.00 | - | 3 | 211 | 395.00 | 8.45 | 0.00 | - | 7 | 148 |
| 127.30 | 0.00 | - | 3 | 441 | 400.00 | 10.25 | +1.10 | +12.02% | 12 | 1,796 |
| 129.40 | +0.08 | +0.06% | 1 | 34 | 405.00 | 11.00 | 0.00 | - | 5 | 112 |
| 121.45 | +11.61 | +10.57% | 1 | 87 | 410.00 | 10.83 | +0.23 | +2.17% | 1 | 550 |
| 106.47 | 0.00 | - | 6 | 55 | 415.00 | 14.30 | 0.00 | - | 1 | 241 |
| 116.31 | 0.00 | - | 102 | 1,731 | 420.00 | 13.35 | +0.75 | +5.95% | 17 | 1,657 |
| 113.20 | 0.00 | - | 100 | 188 | 425.00 | 14.31 | +0.74 | +5.45% | 2 | 539 |
| 114.50 | 0.00 | - | 1 | 103 | 430.00 | 15.80 | +1.22 | +8.37% | 11 | 824 |
| 106.62 | +12.82 | +13.67% | 2 | 64 | 435.00 | 15.90 | 0.00 | - | 133 | 397 |
| 105.65 | 0.00 | - | 5 | 223 | 440.00 | 17.77 | +0.83 | +4.90% | 1 | 1,361 |
| 88.10 | 0.00 | - | 4 | 41 | 445.00 | 18.18 | 0.00 | - | 2 | 292 |
| 102.50 | 0.00 | - | 5 | 795 | 450.00 | 23.00 | +3.40 | +17.35% | 11 | 1,072 |
| 81.28 | 0.00 | - | 2 | 259 | 455.00 | 22.25 | +1.15 | +5.45% | 7 | 283 |
| 94.55 | 0.00 | - | 1 | 480 | 460.00 | 23.70 | +1.22 | +5.43% | 18 | 525 |
| 85.50 | 0.00 | - | 4 | 92 | 465.00 | 24.88 | +0.93 | +3.88% | 6 | 414 |
| 82.50 | -5.51 | -6.26% | 1 | 525 | 470.00 | 27.55 | +1.75 | +6.78% | 6 | 796 |
| 85.05 | 0.00 | - | 1 | 754 | 475.00 | 26.57 | -0.79 | -2.89% | 1 | 100 |
| 70.55 | -7.50 | -9.61% | 6 | 415 | 480.00 | 29.00 | -0.16 | -0.55% | 15 | 508 |
| 73.10 | -2.33 | -3.09% | 6 | 137 | 485.00 | 35.85 | +5.26 | +17.20% | 13 | 135 |
| 69.85 | -4.50 | -6.05% | 3 | 436 | 490.00 | 37.70 | +4.85 | +14.76% | 11 | 965 |
| 67.00 | -6.00 | -8.22% | 2 | 756 | 495.00 | 34.05 | -3.55 | -9.44% | 10 | 126 |
| 60.40 | -8.24 | -12.00% | 8 | 2,425 | 500.00 | 39.07 | +1.57 | +4.19% | 19 | 1,001 |
| 62.00 | -3.30 | -5.05% | 1 | 422 | 505.00 | 41.55 | +2.25 | +5.73% | 2 | 83 |
| 57.55 | -5.08 | -8.11% | 17 | 564 | 510.00 | 44.72 | +3.08 | +7.40% | 167 | 381 |
| 57.25 | -2.77 | -4.62% | 8 | 288 | 515.00 | 46.02 | -1.53 | -3.22% | 2 | 275 |
| 50.00 | -7.65 | -13.27% | 4 | 1,400 | 520.00 | 46.23 | 0.00 | - | 17 | 1,181 |
| 53.25 | -0.72 | -1.33% | 29 | 173 | 525.00 | 58.85 | 0.00 | - | 2 | 29 |
| 46.50 | -7.55 | -13.97% | 5 | 841 | 530.00 | 55.25 | 0.00 | - | 5 | 183 |
| 50.90 | 0.00 | - | 2 | 147 | 535.00 | 54.20 | 0.00 | - | 4 | 72 |
| 45.25 | +1.05 | +2.38% | 11 | 2,496 | 540.00 | 60.85 | 0.00 | - | 61 | 258 |
| 46.55 | 0.00 | - | 2 | 131 | 545.00 | 106.30 | 0.00 | - | 4 | 3 |
| 37.62 | -5.63 | -13.02% | 116 | 1,213 | 550.00 | 64.15 | -2.70 | -4.04% | 6 | 291 |
| 40.50 | +1.60 | +4.11% | 2 | 54 | 555.00 | - | - | - | - | - |
| 34.00 | -6.80 | -16.67% | 8 | 210 | 560.00 | 81.20 | 0.00 | - | 1 | 168 |
| 36.20 | +0.60 | +1.69% | 1 | 109 | 565.00 | - | - | - | - | - |
| 37.59 | +1.09 | +2.99% | 1 | 351 | 570.00 | 84.15 | 0.00 | - | 2 | 3 |
| 34.57 | 0.00 | - | 1 | 134 | 575.00 | - | - | - | - | - |
| 31.56 | -1.99 | -5.93% | 1 | 400 | 580.00 | 86.85 | 0.00 | - | 2 | 102 |
| 24.12 | 0.00 | - | 3 | 123 | 585.00 | 115.65 | 0.00 | - | 10 | 10 |
| 29.54 | +1.74 | +6.26% | 6 | 311 | 590.00 | 102.55 | 0.00 | - | 70 | 22 |
| 26.14 | 0.00 | - | 1 | 73 | 595.00 | - | - | - | - | - |
| 23.60 | -3.40 | -12.59% | 23 | 1,819 | 600.00 | 99.45 | +2.90 | +3.00% | 4 | 281 |
| 24.75 | +1.05 | +4.43% | 4 | 68 | 605.00 | - | - | - | - | - |
| 24.03 | -0.97 | -3.88% | 6 | 190 | 610.00 | 176.00 | 0.00 | - | - | 2 |
| 21.71 | -0.54 | -2.43% | 7 | 235 | 620.00 | 146.25 | 0.00 | - | 1 | 1 |
| 19.10 | -0.80 | -4.02% | 3 | 204 | 630.00 | 120.10 | +120.10 | - | - | 1 |
| 16.75 | +0.25 | +1.52% | 7 | 118 | 640.00 | 163.60 | 0.00 | - | 3 | 3 |
| 15.30 | -0.95 | -5.85% | 20 | 318 | 650.00 | 155.30 | 0.00 | - | 55 | 34 |
| 13.90 | +0.84 | +6.43% | 2 | 62 | 660.00 | 187.59 | 0.00 | - | 2 | 0 |
| 12.21 | -0.90 | -6.86% | 2 | 122 | 670.00 | 165.95 | 0.00 | - | 5 | 6 |
| 10.96 | -0.72 | -6.16% | 1 | 110 | 680.00 | 175.41 | 0.00 | - | 110 | 4 |
| 9.50 | 0.00 | - | 1 | 178 | 690.00 | 183.34 | 0.00 | - | 13 | 42 |
| 8.55 | -1.19 | -12.22% | 5 | 1,653 | 700.00 | 180.29 | 0.00 | - | 27 | 25 |
| 8.76 | +0.31 | +3.67% | 2 | 79 | 710.00 | 207.70 | 0.00 | - | 5 | 0 |
| 7.41 | -0.62 | -7.72% | 20 | 243 | 720.00 | 213.68 | 0.00 | - | 5 | 0 |
| 7.10 | 0.00 | - | 20 | 79 | 730.00 | 248.15 | 0.00 | - | 2 | 0 |
| 6.37 | 0.00 | - | 49 | 216 | 740.00 | - | - | - | - | - |
| 5.25 | -0.45 | -7.89% | 7 | 90 | 750.00 | 310.60 | 0.00 | - | 30 | 0 |
| 4.68 | 0.00 | - | 2 | 84 | 760.00 | 252.15 | 0.00 | - | 1 | 0 |
| 4.15 | 0.00 | - | 2 | 59 | 770.00 | 270.60 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 1 | 42 | 780.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 6 | 790.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 70 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 3.16 | 0.00 | - | 2 | 111 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 2.70 | -0.30 | -10.00% | 1 | 53 | 820.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 5 | 25 | 830.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 41 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 1.89 | -0.13 | -6.44% | 17 | 493 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 30 | 860.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 74 | 870.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 2 | 13 | 880.00 | 351.25 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 4 | 52 | 890.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 7 | 179 | 900.00 | 399.90 | 0.00 | - | - | 0 |
| 2.81 | 0.00 | - | 1 | 71 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 1.12 | 0.00 | - | 1 | 46 | 920.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 30 | 930.00 | - | - | - | - | - |
| 0.90 | -0.06 | -6.25% | 1 | 71 | 940.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 230 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 1 | 8 | 960.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 12 | 970.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 10 | 61 | 980.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 13 | 990.00 | - | - | - | - | - |
| 0.58 | -0.02 | -3.33% | 10 | 693 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.