Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.30 | 0.00 | - | 20 | 509 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 430.80 | 0.00 | - | 20 | 30 | 10.00 | - | - | - | - | - |
| 454.45 | 0.00 | - | 50 | 0 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 418.45 | 0.00 | - | 4 | 5 | 20.00 | - | - | - | - | - |
| 480.61 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 443.80 | 0.00 | - | 10 | 192 | 30.00 | - | - | - | - | - |
| 489.15 | 0.00 | - | 4 | 5 | 35.00 | - | - | - | - | - |
| 439.42 | 0.00 | - | 1 | 55 | 45.00 | 0.01 | 0.00 | - | - | 4 |
| 445.66 | 0.00 | - | 2 | 68 | 50.00 | 0.01 | 0.00 | - | 17 | 41 |
| 329.68 | 0.00 | - | 4 | 9 | 145.00 | 0.02 | 0.00 | - | 1 | 399 |
| 318.57 | 0.00 | - | 1 | 26 | 150.00 | 0.02 | 0.00 | - | 1 | 135 |
| 310.53 | 0.00 | - | 1 | 151 | 155.00 | 0.01 | 0.00 | - | 3 | 18 |
| 313.13 | 0.00 | - | 8 | 40 | 160.00 | 0.01 | 0.00 | - | 7 | 17 |
| 330.40 | 0.00 | - | 13 | 15 | 165.00 | 0.01 | 0.00 | - | 1 | 15 |
| 304.13 | 0.00 | - | 1 | 3 | 170.00 | 0.01 | 0.00 | - | 1 | 37 |
| 304.03 | 0.00 | - | 5 | 7 | 175.00 | 0.01 | -0.04 | -80.00% | 1 | 67 |
| 291.75 | 0.00 | - | 2 | 20 | 180.00 | 0.01 | 0.00 | - | 1 | 32 |
| 243.15 | 0.00 | - | 3 | 6 | 185.00 | 0.01 | 0.00 | - | 2 | 51 |
| 282.88 | 0.00 | - | 3 | 4 | 190.00 | 0.05 | 0.00 | - | 1 | 33 |
| 238.99 | 0.00 | - | 2 | 58 | 195.00 | 0.02 | 0.00 | - | 2 | 21 |
| 272.63 | 0.00 | - | 6 | 38 | 200.00 | 0.01 | 0.00 | - | 1 | 11,988 |
| 266.50 | 0.00 | - | 12 | 19 | 205.00 | 0.02 | 0.00 | - | 16 | 482 |
| 220.09 | 0.00 | - | 2 | 18 | 210.00 | 0.02 | 0.00 | - | 98 | 207 |
| 257.94 | 0.00 | - | 3 | 60 | 215.00 | 0.03 | 0.00 | - | 685 | 716 |
| 255.00 | 0.00 | - | 2 | 36 | 220.00 | 0.01 | 0.00 | - | 9 | 274 |
| 239.45 | 0.00 | - | 1 | 125 | 225.00 | 0.01 | 0.00 | - | 1 | 69 |
| 230.00 | 0.00 | - | 2 | 15 | 230.00 | 0.02 | 0.00 | - | 2 | 272 |
| 232.00 | 0.00 | - | 5 | 171 | 235.00 | 0.01 | 0.00 | - | 2 | 376 |
| 203.62 | 0.00 | - | 1 | 16 | 240.00 | 0.05 | 0.00 | - | 5 | 440 |
| 195.10 | 0.00 | - | 5 | 398 | 245.00 | 0.01 | 0.00 | - | 11 | 683 |
| 185.00 | 0.00 | - | 1 | 36 | 250.00 | 0.01 | 0.00 | - | 17 | 835 |
| 217.08 | -11.25 | -4.93% | 10 | 34 | 255.00 | 0.01 | 0.00 | - | 2 | 108 |
| 191.87 | 0.00 | - | 2 | 88 | 260.00 | 0.01 | 0.00 | - | 20 | 1,507 |
| 211.00 | +41.00 | +24.12% | 2 | 25 | 265.00 | 0.03 | 0.00 | - | 1 | 253 |
| 200.95 | 0.00 | - | 1 | 79 | 270.00 | 0.01 | 0.00 | - | 2 | 518 |
| 160.50 | 0.00 | - | 9 | 52 | 275.00 | 0.01 | 0.00 | - | 10 | 472 |
| 192.62 | +36.77 | +23.59% | 1 | 66 | 280.00 | 0.01 | 0.00 | - | 2 | 1,057 |
| 190.37 | 0.00 | - | 2 | 49 | 285.00 | 0.05 | 0.00 | - | 42 | 405 |
| 144.39 | 0.00 | - | 3 | 161 | 290.00 | 0.01 | 0.00 | - | 1 | 476 |
| 165.22 | 0.00 | - | 2 | 68 | 295.00 | 0.01 | 0.00 | - | 15 | 373 |
| 170.00 | 0.00 | - | 1 | 262 | 300.00 | 0.01 | 0.00 | - | 1 | 1,733 |
| 167.12 | -3.44 | -2.02% | 1 | 116 | 305.00 | 0.01 | 0.00 | - | 1 | 495 |
| 161.20 | -0.76 | -0.47% | 36 | 68 | 310.00 | 0.01 | 0.00 | - | 2 | 625 |
| 160.24 | 0.00 | - | 7 | 183 | 315.00 | 0.01 | 0.00 | - | 1 | 670 |
| 155.50 | 0.00 | - | 2 | 638 | 320.00 | 0.01 | -0.01 | -50.00% | 2 | 2,179 |
| 151.22 | +14.78 | +10.83% | 6 | 135 | 325.00 | 0.01 | 0.00 | - | 2 | 620 |
| 145.07 | -0.23 | -0.16% | 4 | 147 | 330.00 | 0.01 | -0.01 | -50.00% | 2 | 672 |
| 138.10 | -2.53 | -1.80% | 8 | 691 | 335.00 | 0.01 | 0.00 | - | 1 | 616 |
| 127.43 | 0.00 | - | 3 | 2,670 | 340.00 | 0.01 | 0.00 | - | 117 | 801 |
| 127.16 | 0.00 | - | 1 | 318 | 345.00 | 0.01 | -0.02 | -66.67% | 40 | 1,868 |
| 125.44 | 0.00 | - | 3 | 608 | 350.00 | 0.01 | -0.01 | -50.00% | 45 | 2,222 |
| 120.54 | +22.89 | +23.57% | 3 | 1,320 | 355.00 | 0.02 | +0.01 | +100.00% | 52 | 741 |
| 115.52 | +1.02 | +0.89% | 17 | 562 | 360.00 | 0.03 | +0.01 | +50.00% | 22 | 1,060 |
| 110.32 | 0.00 | - | 5 | 302 | 365.00 | 0.02 | -0.02 | -50.00% | 45 | 2,268 |
| 98.15 | 0.00 | - | 138 | 890 | 370.00 | 0.03 | -0.01 | -25.00% | 7 | 1,593 |
| 97.15 | +25.36 | +35.33% | 11 | 661 | 375.00 | 0.03 | -0.01 | -25.00% | 16 | 1,671 |
| 92.12 | -0.43 | -0.46% | 5 | 886 | 380.00 | 0.04 | 0.00 | - | 80 | 2,477 |
| 79.75 | 0.00 | - | 3 | 746 | 385.00 | 0.03 | -0.01 | -25.00% | 89 | 2,456 |
| 85.46 | +1.80 | +2.15% | 6 | 541 | 390.00 | 0.04 | -0.02 | -33.33% | 254 | 2,519 |
| 80.43 | 0.00 | - | 1 | 617 | 395.00 | 0.05 | -0.02 | -28.57% | 323 | 2,922 |
| 75.70 | -0.20 | -0.26% | 41 | 5,873 | 400.00 | 0.06 | -0.02 | -25.00% | 567 | 10,063 |
| 35.95 | 0.00 | - | 6 | 27 | 402.50 | 0.07 | -0.02 | -22.22% | 223 | 498 |
| 70.62 | +1.19 | +1.71% | 5 | 908 | 405.00 | 0.08 | -0.01 | -11.11% | 119 | 1,105 |
| 68.19 | 0.00 | - | 20 | 46 | 407.50 | 0.08 | -0.03 | -27.27% | 231 | 528 |
| 65.63 | -0.17 | -0.26% | 24 | 1,102 | 410.00 | 0.07 | -0.03 | -30.00% | 278 | 2,904 |
| 31.30 | 0.00 | - | 10 | 115 | 412.50 | 0.09 | -0.03 | -25.00% | 15 | 448 |
| 60.40 | -0.68 | -1.11% | 38 | 735 | 415.00 | 0.07 | -0.06 | -46.15% | 1,969 | 2,019 |
| 54.85 | -1.18 | -2.11% | 100 | 286 | 417.50 | 0.08 | -0.07 | -46.67% | 634 | 719 |
| 56.00 | +0.11 | +0.20% | 33 | 1,800 | 420.00 | 0.11 | -0.04 | -26.67% | 450 | 3,496 |
| 53.15 | +10.85 | +25.65% | 7 | 447 | 422.50 | 0.12 | -0.06 | -33.33% | 43 | 777 |
| 50.30 | -0.73 | -1.43% | 17 | 852 | 425.00 | 0.12 | -0.08 | -40.00% | 182 | 2,580 |
| 44.40 | 0.00 | - | 1 | 399 | 427.50 | 0.13 | -0.09 | -37.50% | 51 | 701 |
| 45.40 | +0.18 | +0.40% | 72 | 2,426 | 430.00 | 0.17 | -0.07 | -29.17% | 517 | 6,865 |
| 43.24 | +0.03 | +0.07% | 4 | 801 | 432.50 | 0.18 | -0.09 | -33.33% | 275 | 881 |
| 40.95 | +0.02 | +0.05% | 89 | 2,082 | 435.00 | 0.21 | -0.11 | -34.38% | 2,263 | 2,588 |
| 38.70 | +0.12 | +0.31% | 22 | 803 | 437.50 | 0.26 | -0.12 | -31.58% | 230 | 835 |
| 36.00 | -0.51 | -1.40% | 56 | 2,936 | 440.00 | 0.28 | -0.14 | -31.82% | 653 | 5,210 |
| 33.41 | +0.21 | +0.63% | 15 | 660 | 442.50 | 0.34 | -0.19 | -35.85% | 1,346 | 2,200 |
| 30.88 | -0.12 | -0.39% | 69 | 2,392 | 445.00 | 0.41 | -0.24 | -36.36% | 1,257 | 2,611 |
| 28.42 | -0.93 | -3.17% | 32 | 1,173 | 447.50 | 0.52 | -0.29 | -35.80% | 460 | 861 |
| 26.41 | -0.33 | -1.24% | 255 | 5,185 | 450.00 | 0.65 | -0.30 | -31.58% | 3,630 | 5,254 |
| 24.06 | +0.04 | +0.17% | 59 | 1,153 | 452.50 | 0.84 | -0.37 | -30.58% | 663 | 1,396 |
| 21.70 | -0.54 | -2.43% | 82 | 2,423 | 455.00 | 1.03 | -0.46 | -30.87% | 3,931 | 3,068 |
| 19.14 | -1.01 | -5.01% | 31 | 765 | 457.50 | 1.34 | -0.52 | -27.96% | 679 | 599 |
| 17.65 | -0.43 | -2.38% | 432 | 2,510 | 460.00 | 1.69 | -0.61 | -26.64% | 5,321 | 5,178 |
| 15.58 | -0.22 | -1.39% | 235 | 698 | 462.50 | 2.12 | -0.83 | -28.14% | 631 | 433 |
| 13.55 | -0.79 | -5.51% | 1,287 | 8,306 | 465.00 | 2.71 | -0.74 | -21.45% | 1,666 | 2,710 |
| 11.67 | -0.73 | -5.89% | 289 | 1,255 | 467.50 | 3.40 | -0.79 | -18.85% | 632 | 617 |
| 10.10 | -0.90 | -8.18% | 1,962 | 3,838 | 470.00 | 4.20 | -0.89 | -17.49% | 6,259 | 5,464 |
| 8.60 | -0.90 | -9.73% | 1,855 | 1,101 | 472.50 | 5.15 | -0.98 | -15.73% | 1,864 | 1,247 |
| 7.20 | -0.91 | -11.22% | 6,349 | 4,468 | 475.00 | 6.25 | -0.95 | -13.10% | 3,832 | 2,567 |
| 5.90 | -1.10 | -15.71% | 3,045 | 847 | 477.50 | 7.52 | -1.07 | -12.46% | 519 | 431 |
| 4.82 | -1.08 | -18.15% | 4,556 | 5,692 | 480.00 | 8.94 | -1.05 | -10.51% | 438 | 1,504 |
| 3.89 | -0.96 | -19.79% | 1,069 | 919 | 482.50 | 10.60 | -0.93 | -8.07% | 66 | 190 |
| 3.10 | -0.90 | -22.50% | 3,731 | 2,285 | 485.00 | 12.20 | -1.20 | -8.86% | 154 | 1,143 |
| 2.48 | -0.87 | -25.97% | 856 | 1,040 | 487.50 | 14.45 | -1.98 | -12.05% | 2 | 8 |
| 1.99 | -0.71 | -26.59% | 3,670 | 9,070 | 490.00 | 16.10 | -2.20 | -12.02% | 110 | 1,666 |
| 1.55 | -0.63 | -28.90% | 773 | 570 | 492.50 | 18.34 | -3.51 | -16.06% | 42 | 294 |
| 1.23 | -0.58 | -32.04% | 3,250 | 2,440 | 495.00 | 20.73 | -0.72 | -3.36% | 75 | 1,450 |
| 0.95 | -0.51 | -34.93% | 664 | 776 | 497.50 | 23.50 | 0.00 | - | 1 | 87 |
| 0.76 | -0.51 | -40.16% | 4,411 | 20,115 | 500.00 | 25.00 | -1.00 | -3.85% | 164 | 4,615 |
| 0.61 | -0.33 | -35.11% | 511 | 691 | 502.50 | 29.50 | -1.34 | -4.35% | 17 | 71 |
| 0.48 | -0.39 | -44.83% | 1,572 | 3,632 | 505.00 | 30.15 | -2.97 | -8.97% | 17 | 490 |
| 0.39 | -0.30 | -43.48% | 1,090 | 629 | 507.50 | 34.63 | -32.52 | -48.43% | 1 | 16 |
| 0.32 | -0.28 | -46.67% | 737 | 7,085 | 510.00 | 36.05 | 0.00 | - | 7 | 158 |
| 0.25 | -0.26 | -50.98% | 151 | 651 | 512.50 | 83.07 | 0.00 | - | - | 0 |
| 0.21 | -0.25 | -54.35% | 391 | 4,382 | 515.00 | 42.55 | 0.00 | - | 23 | 146 |
| 0.15 | -0.19 | -55.88% | 341 | 7,026 | 520.00 | 45.00 | 0.00 | - | 10 | 93 |
| 0.13 | -0.14 | -53.85% | 212 | 4,282 | 525.00 | 55.00 | 0.00 | - | 1 | 25 |
| 0.08 | -0.17 | -68.00% | 1,905 | 2,662 | 530.00 | 56.75 | 0.00 | - | 1 | 25 |
| 0.07 | -0.13 | -61.90% | 739 | 1,726 | 535.00 | 94.75 | 0.00 | - | 18 | 4 |
| 0.08 | -0.08 | -50.00% | 504 | 3,223 | 540.00 | 109.64 | 0.00 | - | 4 | 0 |
| 0.04 | -0.08 | -57.14% | 331 | 1,373 | 545.00 | 113.30 | 0.00 | - | 51 | 0 |
| 0.03 | -0.09 | -69.23% | 286 | 4,799 | 550.00 | 76.52 | -3.16 | -3.97% | 2 | 0 |
| 0.05 | -0.06 | -54.55% | 64 | 1,653 | 555.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.04 | -0.05 | -55.56% | 64 | 5,074 | 560.00 | 116.30 | 0.00 | - | 1,480 | 0 |
| 0.03 | -0.04 | -57.14% | 729 | 1,178 | 565.00 | 121.50 | 0.00 | - | 69 | 0 |
| 0.03 | -0.05 | -62.50% | 23 | 725 | 570.00 | 97.50 | -28.80 | -22.80% | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 5 | 864 | 575.00 | 131.30 | 0.00 | - | 207 | 0 |
| 0.02 | -0.02 | -50.00% | 28 | 633 | 580.00 | 143.62 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 4 | 1,123 | 585.00 | 95.05 | 0.00 | - | 3 | 0 |
| 0.03 | -0.01 | -25.00% | 5 | 1,112 | 590.00 | 163.42 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 46 | 1,494 | 595.00 | 87.88 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1,421 | 6,412 | 600.00 | 163.83 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 61 | 431 | 605.00 | 111.88 | 0.00 | - | 50 | 0 |
| 0.01 | -0.03 | -75.00% | 4 | 2,401 | 610.00 | 169.55 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 5 | 590 | 615.00 | 175.40 | 0.00 | - | 10 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 1,866 | 620.00 | 178.09 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 455 | 625.00 | 183.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 472 | 630.00 | 188.30 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 13 | 743 | 635.00 | 193.26 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 411 | 640.00 | 198.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 252 | 645.00 | 203.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 35 | 1,090 | 650.00 | 143.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 408 | 655.00 | 164.05 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 1 | 344 | 660.00 | 147.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 45 | 573 | 665.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 203 | 670.00 | 147.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 159 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 771 | 680.00 | 154.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 203 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 238 | 690.00 | 194.57 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 149 | 695.00 | 199.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 1,651 | 700.00 | 228.06 | +1.08 | +0.48% | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 43 | 705.00 | 218.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 181 | 710.00 | 221.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 165 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 109 | 720.00 | 278.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 70 | 725.00 | 283.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 142 | 730.00 | 227.25 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 15 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 163 | 740.00 | 247.13 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 17 | 745.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 342 | 750.00 | 243.44 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 62 | 755.00 | 262.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 348 | 760.00 | 255.24 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 15 | 99 | 770.00 | 286.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 107 | 780.00 | 311.92 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 139 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,982 | 800.00 | 293.64 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. All rights reserved.