Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 250.44 | 0.00 | - | 1 | 3 | 180.00 | 0.01 | 0.00 | - | 10 | 17 |
| 289.80 | 0.00 | - | 2 | 2 | 190.00 | 0.02 | 0.00 | - | 2 | 2 |
| 295.29 | 0.00 | - | - | 2 | 200.00 | 0.03 | 0.00 | - | 1 | 1 |
| 220.00 | 0.00 | - | 1 | 2 | 220.00 | 0.02 | 0.00 | - | 1 | 1 |
| 200.55 | 0.00 | - | - | 7 | 230.00 | - | - | - | - | - |
| 199.20 | 0.00 | - | 2 | 2 | 240.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 0.08 | 0.00 | - | 12 | 17 |
| 221.06 | 0.00 | - | 21 | 76 | 260.00 | 0.03 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 22 | 32 |
| 161.43 | 0.00 | - | - | 0 | 280.00 | 0.03 | 0.00 | - | 6 | 27 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 3 | 31 |
| 140.60 | 0.00 | - | 13 | 19 | 300.00 | 0.01 | 0.00 | - | 89 | 476 |
| 130.51 | 0.00 | - | 4 | 28 | 310.00 | 0.01 | 0.00 | - | 230 | 772 |
| - | - | - | - | - | 312.50 | 0.06 | 0.00 | - | - | 3 |
| 122.06 | 0.00 | - | 4 | 4 | 315.00 | 0.01 | -0.02 | -66.67% | 6 | 386 |
| 120.75 | 0.00 | - | 1 | 63 | 320.00 | 0.01 | 0.00 | - | 40 | 399 |
| - | - | - | - | - | 322.50 | 0.08 | 0.00 | - | - | 8 |
| 170.05 | 0.00 | - | 2 | 6 | 325.00 | 0.01 | 0.00 | - | 1 | 339 |
| - | - | - | - | - | 327.50 | 0.02 | 0.00 | - | 1 | 38 |
| 103.38 | 0.00 | - | 6 | 5 | 330.00 | 0.03 | 0.00 | - | 3 | 93 |
| - | - | - | - | - | 332.50 | 0.02 | 0.00 | - | 1 | 4 |
| 105.25 | 0.00 | - | 8 | 9 | 335.00 | 0.02 | 0.00 | - | 40 | 173 |
| - | - | - | - | - | 337.50 | 0.01 | -0.01 | -50.00% | 1 | 420 |
| 95.38 | 0.00 | - | 1 | 2 | 340.00 | 0.02 | -0.01 | -33.33% | 2 | 632 |
| 164.80 | 0.00 | - | - | 1 | 342.50 | 0.05 | 0.00 | - | - | 10 |
| 135.60 | 0.00 | - | 5 | 6 | 345.00 | 0.03 | 0.00 | - | 23 | 154 |
| - | - | - | - | - | 347.50 | 0.07 | 0.00 | - | - | 16 |
| 86.58 | 0.00 | - | 1 | 20 | 350.00 | 0.02 | 0.00 | - | 18 | 717 |
| - | - | - | - | - | 352.50 | 0.04 | 0.00 | - | 1 | 30 |
| 81.42 | 0.00 | - | 1 | 2 | 355.00 | 0.02 | -0.01 | -33.33% | 4 | 198 |
| - | - | - | - | - | 357.50 | 0.04 | 0.00 | - | 44 | 160 |
| 70.53 | 0.00 | - | 1 | 20 | 360.00 | 0.02 | -0.03 | -37.50% | 6 | 462 |
| - | - | - | - | - | 362.50 | 0.03 | 0.00 | - | 11 | 86 |
| 66.70 | 0.00 | - | 1 | 16 | 365.00 | 0.05 | 0.00 | - | 142 | 337 |
| - | - | - | - | - | 367.50 | 0.05 | 0.00 | - | 39 | 117 |
| 68.72 | 0.00 | - | 49 | 175 | 370.00 | 0.07 | 0.00 | - | 100 | 485 |
| - | - | - | - | - | 372.50 | 0.09 | 0.00 | - | 18 | 355 |
| 69.25 | 0.00 | - | 20 | 10 | 375.00 | 0.03 | -0.04 | -57.14% | 55 | 2,130 |
| 60.70 | 0.00 | - | 3 | 6 | 377.50 | 0.04 | -0.04 | -50.00% | 161 | 329 |
| 50.00 | 0.00 | - | 30 | 34 | 380.00 | 0.05 | -0.06 | -54.55% | 40 | 2,223 |
| 50.85 | +1.65 | +3.35% | 1 | 10 | 382.50 | 0.05 | -0.07 | -58.33% | 114 | 512 |
| 47.90 | 0.00 | - | 4 | 34 | 385.00 | 0.07 | -0.10 | -58.82% | 16 | 1,198 |
| 46.90 | 0.00 | - | 4 | 7 | 387.50 | 0.15 | -0.06 | -28.57% | 7 | 607 |
| 44.67 | 0.00 | - | 1 | 16 | 390.00 | 0.10 | -0.06 | -37.50% | 52 | 2,256 |
| 40.80 | -3.70 | -8.31% | 1 | 33 | 392.50 | 0.15 | -0.09 | -37.50% | 26 | 1,101 |
| 37.41 | 0.00 | - | 14 | 39 | 395.00 | 0.16 | -0.11 | -40.74% | 43 | 1,706 |
| 49.15 | 0.00 | - | 1 | 23 | 397.50 | 0.24 | -0.09 | -27.27% | 14 | 1,113 |
| 33.00 | -0.10 | -0.30% | 27 | 401 | 400.00 | 0.30 | -0.12 | -28.57% | 440 | 6,803 |
| 27.10 | 0.00 | - | 5 | 55 | 402.50 | 0.37 | -0.15 | -28.85% | 182 | 528 |
| 28.01 | +1.91 | +7.32% | 1 | 93 | 405.00 | 0.44 | -0.20 | -28.57% | 167 | 1,969 |
| 27.30 | +1.95 | +7.69% | 1 | 33 | 407.50 | 0.63 | -0.20 | -24.10% | 86 | 800 |
| 24.50 | +0.63 | +2.64% | 5 | 293 | 410.00 | 0.80 | -0.25 | -24.04% | 371 | 2,743 |
| 23.00 | +2.30 | +11.11% | 2 | 118 | 412.50 | 1.02 | -0.28 | -21.87% | 185 | 963 |
| 21.90 | +2.40 | +12.31% | 19 | 348 | 415.00 | 1.43 | -0.21 | -12.80% | 177 | 2,785 |
| 19.37 | +2.02 | +11.64% | 8 | 265 | 417.50 | 1.78 | -0.33 | -15.64% | 135 | 1,444 |
| 14.60 | -0.95 | -6.11% | 84 | 11,687 | 420.00 | 2.24 | -0.37 | -13.86% | 1,091 | 14,855 |
| 13.65 | +1.30 | +10.53% | 19 | 338 | 422.50 | 2.88 | -0.42 | -12.73% | 357 | 669 |
| 11.05 | -0.55 | -4.74% | 202 | 1,037 | 425.00 | 3.60 | -0.40 | -10.26% | 722 | 2,962 |
| 9.45 | -0.95 | -9.13% | 219 | 564 | 427.50 | 4.50 | -0.40 | -8.33% | 586 | 1,489 |
| 8.25 | -0.65 | -7.39% | 713 | 2,542 | 430.00 | 5.55 | -0.34 | -5.87% | 1,150 | 6,748 |
| 6.80 | -0.70 | -9.40% | 1,240 | 1,331 | 432.50 | 6.43 | -0.82 | -11.20% | 579 | 1,564 |
| 5.65 | -0.71 | -11.08% | 1,987 | 2,928 | 435.00 | 8.10 | -0.40 | -4.71% | 667 | 2,209 |
| 4.81 | -0.44 | -8.38% | 1,234 | 2,332 | 437.50 | 9.45 | -0.66 | -6.53% | 106 | 1,348 |
| 3.84 | -0.66 | -14.47% | 1,849 | 5,669 | 440.00 | 11.00 | -0.60 | -5.13% | 212 | 3,531 |
| 3.00 | -0.60 | -16.67% | 562 | 1,829 | 442.50 | 11.60 | -1.72 | -12.91% | 35 | 603 |
| 2.43 | -0.52 | -17.69% | 1,365 | 3,357 | 445.00 | 12.55 | -2.57 | -17.00% | 56 | 2,160 |
| 1.98 | -0.42 | -17.50% | 1,129 | 1,744 | 447.50 | 18.00 | -0.06 | -0.33% | 10 | 620 |
| 1.53 | -0.37 | -19.37% | 7,192 | 6,498 | 450.00 | 18.85 | 0.00 | - | 893 | 2,218 |
| 1.21 | -0.32 | -20.92% | 308 | 1,866 | 452.50 | 22.85 | 0.00 | - | 46 | 319 |
| 1.01 | -0.24 | -19.20% | 1,317 | 2,362 | 455.00 | 23.14 | -0.93 | -3.87% | 12 | 646 |
| 0.80 | -0.23 | -22.33% | 165 | 1,088 | 457.50 | 29.00 | 0.00 | - | 8 | 198 |
| 0.66 | -0.18 | -20.93% | 679 | 3,719 | 460.00 | 27.86 | -0.18 | -0.63% | 18 | 1,298 |
| 0.54 | -0.17 | -23.94% | 197 | 856 | 462.50 | 26.99 | 0.00 | - | 16 | 339 |
| 0.48 | -0.10 | -17.24% | 519 | 2,575 | 465.00 | 30.00 | -2.93 | -8.90% | 3 | 519 |
| 0.38 | -0.11 | -22.92% | 136 | 1,327 | 467.50 | 37.33 | 0.00 | - | 3 | 32 |
| 0.34 | -0.11 | -24.44% | 186 | 5,283 | 470.00 | 38.68 | -2.50 | -6.07% | 191 | 1,503 |
| 0.31 | -0.07 | -20.00% | 99 | 641 | 472.50 | 43.32 | 0.00 | - | 33 | 33 |
| 0.26 | -0.05 | -16.13% | 121 | 3,495 | 475.00 | 41.43 | -1.87 | -4.32% | 4 | 645 |
| 0.21 | -0.08 | -27.59% | 29 | 1,016 | 477.50 | 48.27 | 0.00 | - | 35 | 51 |
| 0.21 | -0.04 | -16.00% | 55 | 4,155 | 480.00 | 46.45 | -3.90 | -7.75% | 14 | 987 |
| 0.19 | -0.02 | -9.52% | 20 | 689 | 482.50 | 46.08 | 0.00 | - | 2 | 12 |
| 0.21 | +0.01 | +5.00% | 28 | 2,893 | 485.00 | 52.38 | -3.50 | -6.26% | 28 | 691 |
| 0.17 | -0.03 | -15.00% | 6 | 620 | 487.50 | 57.25 | 0.00 | - | 21 | 0 |
| 0.13 | -0.01 | -7.14% | 152 | 5,406 | 490.00 | 58.13 | +0.54 | +0.94% | 1 | 420 |
| 0.12 | 0.00 | - | 9 | 1,005 | 492.50 | 62.18 | 0.00 | - | 24 | 37 |
| 0.10 | -0.02 | -16.67% | 42 | 4,627 | 495.00 | 64.15 | +1.20 | +1.91% | 1 | 57 |
| 0.10 | -0.01 | -9.09% | 1 | 960 | 497.50 | 66.70 | +1.27 | +1.94% | 1 | 22 |
| 0.08 | -0.01 | -12.50% | 240 | 8,723 | 500.00 | 67.57 | 0.00 | - | 72 | 215 |
| 0.04 | -0.04 | -50.00% | 2 | 895 | 502.50 | 70.70 | 0.00 | - | 1 | 15 |
| 0.08 | -0.01 | -11.11% | 2 | 1,382 | 505.00 | 74.34 | 0.00 | - | 11 | 44 |
| 0.05 | -0.04 | -44.44% | 3 | 431 | 507.50 | 74.60 | +6.74 | +9.93% | 7 | 33 |
| 0.06 | +0.01 | +20.00% | 7 | 2,146 | 510.00 | 79.39 | 0.00 | - | 64 | 17 |
| 0.06 | 0.00 | - | 22 | 216 | 512.50 | 80.13 | 0.00 | - | 2 | 2 |
| 0.04 | -0.01 | -20.00% | 5 | 1,348 | 515.00 | 83.87 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 51 | 207 | 517.50 | 83.35 | 0.00 | - | 8 | 0 |
| 0.03 | -0.01 | -25.00% | 2 | 3,672 | 520.00 | 77.36 | 0.00 | - | 147 | 1 |
| 0.05 | +0.01 | +536,871,000.00% | 29 | 1,504 | 525.00 | 92.73 | 0.00 | - | 7 | 4 |
| 0.02 | 0.00 | - | 4 | 2,987 | 530.00 | 97.70 | 0.00 | - | 5 | 0 |
| 0.03 | -0.01 | -33.33% | 30 | 1,059 | 535.00 | 102.73 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 318 | 3,974 | 540.00 | 118.00 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 9 | 1,048 | 545.00 | 50.97 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 56 | 3,728 | 550.00 | 107.52 | 0.00 | - | 156 | 0 |
| 0.02 | 0.00 | - | 514 | 1,242 | 555.00 | 114.68 | 0.00 | - | 58 | 0 |
| 0.01 | 0.00 | - | 17 | 1,416 | 560.00 | 141.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 707 | 565.00 | 76.20 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 20 | 1,500 | 570.00 | 129.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 340 | 932 | 575.00 | 156.00 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 115 | 1,407 | 580.00 | 82.72 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 341 | 503 | 585.00 | 69.50 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 4 | 379 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 144 | 502 | 595.00 | 96.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 79 | 7,730 | 600.00 | 161.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 278 | 605.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 43 | 855 | 610.00 | 123.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 202 | 878 | 615.00 | 173.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 210 | 462 | 620.00 | 102.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 243 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 396 | 630.00 | 188.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 57 | 165 | 635.00 | 193.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 479 | 640.00 | 129.98 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 70 | 126 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 11,982 | 650.00 | 139.62 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 121 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 331 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 154 | 665.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 47 | 185 | 670.00 | 150.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 72 | 235 | 680.00 | 163.07 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 155 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 962 | 700.00 | 212.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 61 | 710.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 91 | 91 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 106 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 740.00 | 229.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 43 | 750.00 | 239.58 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 67 | 62 | 760.00 | 260.31 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 114 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 20 | 780.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 227 | 800.00 | 314.18 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.