Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 294.85 | -1.55 | -0.52% | 10 | 14 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 1 | 1 |
| 318.30 | 0.00 | - | 3 | 3 | 200.00 | - | - | - | - | - |
| 247.25 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 4 | 4 |
| 215.02 | 0.00 | - | 1 | 0 | 240.00 | 0.07 | 0.00 | - | - | 2 |
| 224.88 | -19.27 | -7.89% | 1 | 1 | 250.00 | 0.09 | 0.00 | - | 5 | 5 |
| 190.88 | 0.00 | - | 55 | 56 | 260.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 0.06 | 0.00 | - | 4 | 10 |
| 194.35 | 0.00 | - | 2 | 2 | 280.00 | 0.04 | 0.00 | - | 42 | 86 |
| 157.35 | 0.00 | - | 5 | 5 | 290.00 | 0.01 | 0.00 | - | 8 | 142 |
| 177.00 | +2.01 | +1.15% | 10 | 14 | 300.00 | 0.01 | 0.00 | - | 2 | 198 |
| 163.27 | -2.52 | -1.52% | 35 | 35 | 310.00 | 0.01 | 0.00 | - | 39 | 75 |
| 154.27 | 0.00 | - | 2 | 3 | 315.00 | 0.01 | 0.00 | - | 2 | 59 |
| 154.94 | 0.00 | - | 1 | 8 | 320.00 | 0.01 | 0.00 | - | 1 | 221 |
| 149.70 | -0.47 | -0.31% | 9 | 11 | 325.00 | 0.01 | 0.00 | - | 30 | 126 |
| 146.70 | -38.99 | -21.00% | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 2 | 87 |
| 137.75 | -2.24 | -1.60% | 8 | 24 | 335.00 | 0.01 | 0.00 | - | 1 | 164 |
| 135.28 | 0.00 | - | 3 | 2 | 340.00 | 0.01 | 0.00 | - | 1 | 63 |
| 130.33 | +27.93 | +27.28% | 3 | 9 | 345.00 | 0.01 | 0.00 | - | 1 | 103 |
| 125.50 | +1.91 | +1.55% | 23 | 22 | 350.00 | 0.02 | 0.00 | - | 1 | 273 |
| 120.14 | +2.10 | +1.78% | 2 | 3 | 355.00 | 0.02 | 0.00 | - | 1 | 117 |
| 91.00 | 0.00 | - | 1 | 2 | 360.00 | 0.01 | 0.00 | - | 300 | 1,904 |
| 57.41 | 0.00 | - | 1 | 6 | 365.00 | 0.01 | 0.00 | - | 1 | 338 |
| 102.30 | +6.43 | +6.71% | 1 | 181 | 370.00 | 0.01 | 0.00 | - | 1 | 1,016 |
| - | - | - | - | - | 372.50 | 0.01 | 0.00 | - | 48 | 5 |
| 97.14 | +24.12 | +33.03% | 2 | 8 | 375.00 | 0.01 | 0.00 | - | 1 | 644 |
| 73.15 | 0.00 | - | 8 | 8 | 377.50 | 0.03 | 0.00 | - | 1 | 410 |
| 95.37 | +0.31 | +0.33% | 8 | 122 | 380.00 | 0.01 | 0.00 | - | 2 | 1,714 |
| 65.00 | 0.00 | - | 5 | 5 | 382.50 | 0.01 | 0.00 | - | 35 | 175 |
| 88.40 | -1.62 | -1.80% | 1 | 18 | 385.00 | 0.01 | 0.00 | - | 40 | 2,054 |
| - | - | - | - | - | 387.50 | 0.01 | -0.01 | -50.00% | 35 | 81 |
| 85.42 | +0.38 | +0.45% | 10 | 121 | 390.00 | 0.01 | 0.00 | - | 86 | 1,665 |
| 66.27 | 0.00 | - | - | 4 | 392.50 | 0.01 | 0.00 | - | 1 | 123 |
| 79.96 | 0.00 | - | 1 | 13 | 395.00 | 0.02 | +0.01 | +100.00% | 1 | 1,425 |
| - | - | - | - | - | 397.50 | 0.01 | 0.00 | - | 213 | 309 |
| 76.25 | +0.89 | +1.18% | 26 | 266 | 400.00 | 0.01 | 0.00 | - | 50 | 1,617 |
| 41.30 | 0.00 | - | 2 | 22 | 402.50 | 0.01 | 0.00 | - | 26 | 304 |
| 70.09 | 0.00 | - | 10 | 102 | 405.00 | 0.01 | 0.00 | - | 32 | 719 |
| 64.00 | 0.00 | - | 1 | 17 | 407.50 | 0.01 | 0.00 | - | 8 | 301 |
| 65.65 | +0.62 | +0.95% | 38 | 244 | 410.00 | 0.01 | 0.00 | - | 273 | 1,279 |
| 58.10 | 0.00 | - | 2 | 31 | 412.50 | 0.01 | -0.01 | -50.00% | 68 | 612 |
| 59.75 | -0.20 | -0.33% | 28 | 175 | 415.00 | 0.01 | 0.00 | - | 510 | 1,536 |
| 56.43 | 0.00 | - | 12 | 70 | 417.50 | 0.01 | -0.01 | -50.00% | 21 | 387 |
| 55.62 | +0.65 | +1.18% | 15 | 566 | 420.00 | 0.01 | 0.00 | - | 220 | 2,157 |
| 52.88 | +0.28 | +0.53% | 13 | 128 | 422.50 | 0.02 | 0.00 | - | 7 | 622 |
| 50.28 | -0.08 | -0.16% | 13 | 261 | 425.00 | 0.01 | -0.01 | -50.00% | 154 | 1,381 |
| 47.93 | -0.02 | -0.04% | 16 | 167 | 427.50 | 0.01 | -0.01 | -50.00% | 174 | 1,230 |
| 45.62 | +0.10 | +0.22% | 30 | 899 | 430.00 | 0.01 | -0.01 | -50.00% | 436 | 5,020 |
| 43.12 | +0.62 | +1.46% | 18 | 365 | 432.50 | 0.01 | 0.00 | - | 116 | 1,586 |
| 41.02 | +1.17 | +2.95% | 30 | 1,027 | 435.00 | 0.01 | -0.01 | -50.00% | 85 | 1,832 |
| 37.50 | +0.50 | +1.35% | 9 | 450 | 437.50 | 0.01 | -0.01 | -50.00% | 98 | 1,272 |
| 36.20 | +0.97 | +2.75% | 88 | 1,576 | 440.00 | 0.01 | -0.02 | -66.67% | 404 | 4,453 |
| 32.94 | +0.19 | +0.58% | 23 | 850 | 442.50 | 0.01 | -0.02 | -66.67% | 68 | 1,225 |
| 30.37 | -0.03 | -0.10% | 116 | 1,131 | 445.00 | 0.02 | -0.01 | -33.33% | 1,168 | 2,893 |
| 27.60 | +0.10 | +0.36% | 93 | 846 | 447.50 | 0.01 | -0.04 | -80.00% | 122 | 1,200 |
| 26.14 | +1.11 | +4.50% | 349 | 1,614 | 450.00 | 0.01 | -0.02 | -66.67% | 855 | 4,416 |
| 23.58 | +0.85 | +3.74% | 266 | 868 | 452.50 | 0.01 | -0.04 | -80.00% | 263 | 2,108 |
| 21.00 | +0.50 | +2.44% | 291 | 1,634 | 455.00 | 0.01 | -0.05 | -83.33% | 940 | 3,146 |
| 17.85 | +0.55 | +3.18% | 97 | 605 | 457.50 | 0.01 | -0.06 | -85.71% | 603 | 1,964 |
| 16.50 | +1.00 | +6.63% | 2,300 | 3,842 | 460.00 | 0.01 | -0.10 | -90.91% | 1,681 | 2,992 |
| 13.81 | +0.51 | +3.83% | 323 | 1,036 | 462.50 | 0.01 | -0.16 | -94.12% | 1,513 | 2,068 |
| 11.45 | +0.82 | +7.71% | 968 | 2,556 | 465.00 | 0.03 | -0.26 | -89.66% | 6,962 | 4,360 |
| 8.77 | +0.37 | +4.40% | 942 | 1,572 | 467.50 | 0.02 | -0.54 | -96.43% | 8,080 | 1,873 |
| 6.19 | -0.31 | -4.91% | 7,524 | 3,251 | 470.00 | 0.01 | -0.89 | -98.89% | 19,140 | 4,911 |
| 3.50 | -1.10 | -23.35% | 12,915 | 2,786 | 472.50 | 0.01 | -1.54 | -99.35% | 16,143 | 1,970 |
| 0.73 | -2.34 | -66.86% | 23,606 | 4,166 | 475.00 | 0.04 | -2.46 | -98.80% | 18,842 | 2,883 |
| 0.01 | -1.90 | -99.48% | 23,073 | 2,571 | 477.50 | 1.30 | -2.85 | -68.67% | 1,587 | 408 |
| 0.01 | -1.10 | -99.10% | 14,743 | 7,810 | 480.00 | 3.76 | -2.04 | -35.17% | 2,420 | 1,891 |
| 0.01 | -0.56 | -98.25% | 6,257 | 4,401 | 482.50 | 6.20 | -2.15 | -25.00% | 74 | 109 |
| 0.01 | -0.31 | -96.88% | 3,819 | 3,994 | 485.00 | 9.33 | -0.37 | -3.81% | 144 | 611 |
| 0.01 | -0.19 | -95.00% | 555 | 1,925 | 487.50 | 14.40 | 0.00 | - | 9 | 9 |
| 0.01 | -0.12 | -92.31% | 1,310 | 3,240 | 490.00 | 13.97 | -1.23 | -8.09% | 54 | 364 |
| 0.01 | -0.07 | -87.50% | 164 | 1,376 | 492.50 | 18.15 | 0.00 | - | 2 | 1 |
| 0.01 | -0.05 | -83.33% | 258 | 2,253 | 495.00 | 19.80 | 0.00 | - | 18 | 10 |
| 0.01 | -0.02 | -66.67% | 252 | 773 | 497.50 | 63.41 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 986 | 5,678 | 500.00 | 28.40 | +3.50 | +14.06% | 1 | 2 |
| 0.01 | -0.02 | -66.67% | 85 | 939 | 502.50 | 29.50 | 0.00 | - | 7 | 0 |
| 0.01 | -0.02 | -66.67% | 160 | 1,180 | 505.00 | 31.65 | -37.00 | -53.90% | 5 | 1 |
| 0.01 | -0.02 | -66.67% | 42 | 1,126 | 507.50 | 73.15 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 232 | 980 | 510.00 | 39.70 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 99 | 210 | 512.50 | 82.06 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 56 | 2,067 | 515.00 | 70.85 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 208 | 213 | 517.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 67 | 2,152 | 520.00 | 88.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 8 | 522.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 1,094 | 525.00 | 94.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | - | 49 | 527.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 659 | 530.00 | 54.95 | -33.85 | -38.12% | 16 | 0 |
| 0.01 | 0.00 | - | 35 | 1,773 | 535.00 | 105.96 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 51 | 384 | 540.00 | 100.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 166 | 612 | 545.00 | 42.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,257 | 550.00 | 108.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 5 | 382 | 555.00 | 115.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 737 | 560.00 | 124.07 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 303 | 729 | 565.00 | 79.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 409 | 570.00 | 137.73 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 12 | 297 | 575.00 | 65.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 411 | 580.00 | 129.80 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 99 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 345 | 590.00 | 72.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 359 | 595.00 | 162.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,341 | 600.00 | 100.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 67 | 551 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 1,804 | 620.00 | 121.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 244 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 505 | 931 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 839 | 650.00 | 139.71 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 944 | 660.00 | 149.26 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 77 | 670.00 | 160.98 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 64 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 44 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 242 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 570 | 710.00 | 193.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 27 | 720.00 | 220.81 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 18 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 50 | 750.00 | 239.52 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 770.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 47 | 800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.