Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.39 | 0.00 | - | - | 0 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 200.00 | 0.07 | 0.00 | - | - | 2 |
| 227.75 | 0.00 | - | 1 | 0 | 210.00 | - | - | - | - | - |
| 262.15 | 0.00 | - | 2 | 0 | 220.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 1 | 1 |
| 215.34 | 0.00 | - | 1 | 2 | 240.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 1 | 4 |
| 177.47 | 0.00 | - | - | 21 | 260.00 | 0.02 | 0.00 | - | 4 | 119 |
| - | - | - | - | - | 270.00 | 0.17 | 0.00 | - | - | 5 |
| 194.85 | 0.00 | - | 2 | 0 | 280.00 | 0.09 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | 10 | 17 |
| 152.89 | 0.00 | - | 3 | 0 | 300.00 | 0.01 | 0.00 | - | 4 | 88 |
| 188.50 | 0.00 | - | - | 0 | 310.00 | 0.02 | 0.00 | - | 20 | 52 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 1 | 87 |
| 116.07 | 0.00 | - | 1 | 1 | 325.00 | 0.06 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 330.00 | 0.04 | 0.00 | - | 10 | 50 |
| 95.57 | 0.00 | - | 1 | 2 | 335.00 | 0.05 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 25 | 72 |
| 125.02 | 0.00 | - | 1 | 1 | 345.00 | 0.09 | 0.00 | - | 11 | 59 |
| 103.50 | 0.00 | - | 15 | 0 | 350.00 | 0.06 | 0.00 | - | 6 | 162 |
| 142.05 | 0.00 | - | - | 0 | 355.00 | 0.07 | 0.00 | - | 70 | 179 |
| 70.85 | 0.00 | - | 10 | 0 | 360.00 | 0.08 | 0.00 | - | 60 | 803 |
| - | - | - | - | - | 365.00 | 0.07 | 0.00 | - | 20 | 174 |
| 104.00 | 0.00 | - | 1 | 0 | 370.00 | 0.10 | 0.00 | - | 7 | 211 |
| 93.87 | 0.00 | - | 1 | 0 | 375.00 | 0.11 | 0.00 | - | 3 | 383 |
| 58.00 | 0.00 | - | 5 | 0 | 380.00 | 0.12 | 0.00 | - | 5 | 323 |
| 87.90 | 0.00 | - | 1 | 34 | 385.00 | 0.14 | 0.00 | - | 2 | 334 |
| 82.91 | 0.00 | - | 1 | 0 | 390.00 | 0.18 | 0.00 | - | 5 | 312 |
| 45.40 | 0.00 | - | 2 | 13 | 395.00 | 0.19 | 0.00 | - | 66 | 553 |
| 76.30 | 0.00 | - | 8 | 230 | 400.00 | 0.24 | 0.00 | - | 181 | 624 |
| 71.12 | 0.00 | - | 38 | 0 | 405.00 | 0.27 | 0.00 | - | 212 | 323 |
| 66.20 | 0.00 | - | 30 | 0 | 410.00 | 0.33 | 0.00 | - | 282 | 1,842 |
| 60.77 | 0.00 | - | 8 | 0 | 415.00 | 0.38 | 0.00 | - | 103 | 694 |
| 56.24 | 0.00 | - | 19 | 0 | 420.00 | 0.45 | 0.00 | - | 155 | 1,329 |
| 51.75 | 0.00 | - | 3 | 93 | 425.00 | 0.58 | 0.00 | - | 289 | 860 |
| 47.97 | 0.00 | - | 1 | 1 | 427.50 | 0.79 | 0.00 | - | 4 | 162 |
| 47.40 | 0.00 | - | 12 | 0 | 430.00 | 0.76 | 0.00 | - | 140 | 1,684 |
| 34.35 | 0.00 | - | - | 0 | 432.50 | 0.98 | 0.00 | - | 6 | 85 |
| 42.15 | 0.00 | - | 95 | 0 | 435.00 | 0.97 | 0.00 | - | 134 | 742 |
| 39.78 | 0.00 | - | 2 | 8 | 437.50 | 1.16 | 0.00 | - | 45 | 113 |
| 37.80 | 0.00 | - | 10 | 0 | 440.00 | 1.29 | 0.00 | - | 117 | 950 |
| 31.38 | 0.00 | - | - | 9 | 442.50 | 1.52 | 0.00 | - | 68 | 117 |
| 32.95 | 0.00 | - | 16 | 0 | 445.00 | 1.78 | 0.00 | - | 130 | 346 |
| 30.57 | 0.00 | - | 1 | 0 | 447.50 | 2.20 | 0.00 | - | 39 | 63 |
| 29.35 | 0.00 | - | 35 | 649 | 450.00 | 2.50 | 0.00 | - | 325 | 955 |
| 26.44 | 0.00 | - | 14 | 0 | 452.50 | 2.86 | 0.00 | - | 44 | 110 |
| 24.55 | 0.00 | - | 119 | 501 | 455.00 | 3.40 | 0.00 | - | 188 | 663 |
| 22.60 | 0.00 | - | 49 | 111 | 457.50 | 4.05 | 0.00 | - | 67 | 187 |
| 20.70 | 0.00 | - | 205 | 833 | 460.00 | 4.50 | 0.00 | - | 234 | 589 |
| 18.70 | 0.00 | - | 9 | 223 | 462.50 | 5.30 | 0.00 | - | 162 | 265 |
| 17.06 | 0.00 | - | 113 | 356 | 465.00 | 6.02 | 0.00 | - | 99 | 580 |
| 15.63 | 0.00 | - | 46 | 130 | 467.50 | 7.01 | 0.00 | - | 137 | 322 |
| 14.03 | 0.00 | - | 553 | 1,045 | 470.00 | 7.80 | 0.00 | - | 950 | 1,321 |
| 12.62 | 0.00 | - | 241 | 379 | 472.50 | 9.08 | 0.00 | - | 88 | 386 |
| 11.50 | 0.00 | - | 722 | 737 | 475.00 | 10.00 | 0.00 | - | 410 | 678 |
| 10.15 | 0.00 | - | 122 | 75 | 477.50 | 11.60 | 0.00 | - | 94 | 72 |
| 8.95 | 0.00 | - | 364 | 1,886 | 480.00 | 13.05 | 0.00 | - | 151 | 515 |
| 7.80 | 0.00 | - | 144 | 135 | 482.50 | 14.75 | 0.00 | - | 47 | 37 |
| 6.90 | 0.00 | - | 231 | 722 | 485.00 | 15.80 | 0.00 | - | 44 | 297 |
| 5.33 | 0.00 | - | 172 | 607 | 490.00 | 19.35 | 0.00 | - | 16 | 147 |
| 4.05 | 0.00 | - | 108 | 457 | 495.00 | 25.57 | 0.00 | - | 1 | 128 |
| 3.10 | 0.00 | - | 1,268 | 2,100 | 500.00 | 26.50 | 0.00 | - | 18 | 143 |
| 2.23 | 0.00 | - | 77 | 581 | 505.00 | 32.90 | 0.00 | - | 1 | 117 |
| 1.83 | 0.00 | - | 58 | 658 | 510.00 | 36.65 | 0.00 | - | 5 | 74 |
| 1.27 | 0.00 | - | 13 | 511 | 515.00 | 68.23 | 0.00 | - | 6 | 11 |
| 1.02 | 0.00 | - | 360 | 1,086 | 520.00 | 50.10 | 0.00 | - | 3 | 7 |
| 0.85 | 0.00 | - | 100 | 312 | 525.00 | 52.61 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 19 | 319 | 530.00 | 89.87 | 0.00 | - | 5 | 1 |
| 0.58 | 0.00 | - | 13 | 126 | 535.00 | 103.30 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 114 | 197 | 540.00 | 96.75 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 13 | 105 | 545.00 | 113.05 | 0.00 | - | 36 | 0 |
| 0.35 | 0.00 | - | 28 | 305 | 550.00 | 67.00 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 8 | 60 | 555.00 | 57.45 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 31 | 284 | 560.00 | 71.75 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 191 | 246 | 565.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 13 | 135 | 570.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 16 | 65 | 575.00 | 62.09 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 42 | 580.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 24 | 585.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 18 | 68 | 590.00 | 99.13 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 20 | 595.00 | 103.63 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 59 | 549 | 600.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 52 | 610.00 | 117.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 80 | 147 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 181 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 86 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 110 | 650.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 533 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 70 | 670.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 2 | 76 | 680.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 63 | 690.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 19 | 74 | 700.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 12 | 710.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 52 | 720.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 6 | 730.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 18 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 760.00 | 287.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 297.04 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 47 | 121 | 800.00 | 308.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.