Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.04 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 190.00 | 0.04 | 0.00 | - | 1 | 4 |
| 249.77 | 0.00 | - | 2 | 2 | 200.00 | 0.03 | 0.00 | - | 15 | 26 |
| 244.73 | 0.00 | - | - | 1 | 250.00 | 0.08 | 0.00 | - | 2 | 3 |
| 180.25 | 0.00 | - | 1 | 1 | 260.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.03 | -0.05 | -62.50% | 1 | 3 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 9 | 22 |
| 135.80 | 0.00 | - | 10 | 12 | 300.00 | 0.04 | 0.00 | - | 11 | 518 |
| 184.50 | 0.00 | - | - | 1 | 310.00 | 0.07 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 320.00 | 0.04 | -0.06 | -60.00% | 50 | 219 |
| - | - | - | - | - | 325.00 | 0.06 | 0.00 | - | 20 | 33 |
| 123.50 | 0.00 | - | 1 | 3 | 330.00 | 0.09 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 335.00 | 0.11 | 0.00 | - | 1 | 32 |
| 104.00 | 0.00 | - | - | 1 | 340.00 | 0.09 | 0.00 | - | 19 | 51 |
| - | - | - | - | - | 345.00 | 0.15 | 0.00 | - | 6 | 29 |
| 125.55 | 0.00 | - | 1 | 2 | 350.00 | 0.11 | -0.02 | -15.38% | 71 | 209 |
| 81.29 | 0.00 | - | - | 1 | 355.00 | 0.11 | -0.02 | -15.38% | 51 | 29 |
| 95.00 | 0.00 | - | 10 | 23 | 360.00 | 0.13 | -0.05 | -27.78% | 1 | 194 |
| 110.48 | +5.53 | +5.27% | 2 | 12 | 365.00 | 0.15 | -0.02 | -11.76% | 5 | 114 |
| 105.50 | +30.50 | +40.67% | 2 | 5 | 370.00 | 0.17 | -0.06 | -26.09% | 6 | 300 |
| 69.53 | 0.00 | - | 10 | 12 | 375.00 | 0.20 | -0.01 | -4.76% | 24 | 365 |
| 89.30 | 0.00 | - | 3 | 8 | 380.00 | 0.23 | -0.05 | -17.86% | 29 | 328 |
| 74.80 | 0.00 | - | 1 | 3 | 385.00 | 0.25 | -0.08 | -24.24% | 146 | 302 |
| 76.70 | 0.00 | - | 1 | 32 | 390.00 | 0.29 | -0.08 | -21.62% | 106 | 639 |
| 59.90 | 0.00 | - | 1 | 3 | 395.00 | 0.33 | -0.05 | -13.16% | 559 | 313 |
| 76.49 | +1.94 | +2.60% | 1 | 105 | 400.00 | 0.37 | -0.08 | -17.78% | 189 | 1,014 |
| 60.69 | 0.00 | - | 35 | 75 | 405.00 | 0.44 | -0.09 | -16.98% | 92 | 530 |
| 66.20 | 0.00 | - | 4 | 85 | 410.00 | 0.52 | -0.14 | -21.21% | 66 | 858 |
| 61.35 | +1.35 | +2.25% | 2 | 55 | 415.00 | 0.63 | -0.16 | -20.25% | 173 | 305 |
| 56.41 | +1.03 | +1.86% | 1 | 99 | 420.00 | 0.75 | -0.25 | -25.00% | 161 | 464 |
| 50.90 | +0.65 | +1.29% | 1 | 229 | 425.00 | 0.96 | -0.30 | -23.81% | 91 | 1,686 |
| 47.47 | +1.51 | +3.29% | 4 | 365 | 430.00 | 1.23 | -0.39 | -24.07% | 129 | 1,340 |
| 42.60 | +1.55 | +3.78% | 33 | 426 | 435.00 | 1.55 | -0.55 | -26.19% | 506 | 797 |
| 38.31 | +1.31 | +3.54% | 77 | 553 | 440.00 | 2.08 | -0.64 | -23.53% | 84 | 543 |
| 33.65 | +0.74 | +2.25% | 16 | 290 | 445.00 | 2.71 | -0.86 | -24.09% | 85 | 285 |
| 29.94 | +1.49 | +5.24% | 59 | 1,000 | 450.00 | 3.56 | -0.99 | -21.76% | 134 | 367 |
| 26.05 | +1.20 | +4.83% | 27 | 569 | 455.00 | 4.70 | -1.05 | -18.26% | 79 | 420 |
| 22.50 | +0.50 | +2.27% | 47 | 701 | 460.00 | 6.10 | -1.25 | -17.01% | 64 | 540 |
| 19.10 | +0.70 | +3.80% | 146 | 1,401 | 465.00 | 7.55 | -1.70 | -18.38% | 86 | 222 |
| 15.80 | +0.60 | +3.95% | 424 | 1,319 | 470.00 | 9.50 | -1.75 | -15.56% | 843 | 244 |
| 13.20 | +0.60 | +4.76% | 480 | 776 | 475.00 | 11.65 | -2.10 | -15.27% | 248 | 248 |
| 10.83 | +0.31 | +2.95% | 665 | 872 | 480.00 | 14.45 | -1.55 | -9.69% | 109 | 3,636 |
| 8.65 | +0.08 | +0.93% | 84 | 657 | 485.00 | 17.59 | -2.11 | -10.71% | 25 | 168 |
| 6.85 | 0.00 | - | 111 | 343 | 490.00 | 21.10 | -2.10 | -9.05% | 41 | 139 |
| 5.60 | 0.00 | - | 92 | 804 | 495.00 | 24.00 | -1.95 | -7.51% | 7 | 100 |
| 4.43 | -0.07 | -1.56% | 1,353 | 2,232 | 500.00 | 28.45 | -3.22 | -10.17% | 22 | 83 |
| 3.40 | 0.00 | - | 137 | 377 | 505.00 | 51.00 | 0.00 | - | 1 | 1,962 |
| 2.74 | -0.04 | -1.44% | 93 | 395 | 510.00 | 38.75 | 0.00 | - | 2 | 37 |
| 2.09 | -0.22 | -9.52% | 37 | 460 | 515.00 | 43.00 | 0.00 | - | 4 | 12 |
| 1.64 | -0.20 | -10.87% | 48 | 353 | 520.00 | 47.40 | 0.00 | - | 1 | 6 |
| 1.31 | -0.19 | -12.67% | 35 | 152 | 525.00 | 96.50 | 0.00 | - | 10 | 1 |
| 1.05 | -0.11 | -9.48% | 25 | 232 | 530.00 | 91.50 | 0.00 | - | 2 | 0 |
| 0.89 | -0.15 | -14.42% | 4 | 400 | 535.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 31 | 382 | 540.00 | 102.35 | 0.00 | - | 1 | 1 |
| 0.67 | -0.07 | -9.46% | 8 | 51 | 545.00 | 55.05 | 0.00 | - | - | 0 |
| 0.52 | -0.11 | -17.46% | 66 | 253 | 550.00 | 61.80 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 10 | 50 | 555.00 | 82.00 | 0.00 | - | 1 | 0 |
| 0.38 | -0.06 | -13.64% | 1 | 63 | 560.00 | 142.00 | 0.00 | - | - | 0 |
| 0.35 | -0.13 | -27.08% | 1 | 40 | 565.00 | 80.50 | 0.00 | - | - | 0 |
| 0.33 | +0.03 | +10.00% | 2 | 73 | 570.00 | - | - | - | - | - |
| 0.29 | -0.02 | -6.45% | 1 | 21 | 575.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 39 | 580.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 21 | 585.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 49 | 590.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 7 | 595.00 | - | - | - | - | - |
| 0.18 | +0.03 | +20.00% | 1 | 494 | 600.00 | 137.21 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 48 | 610.00 | 168.38 | 0.00 | - | - | 0 |
| 0.08 | -0.02 | -20.00% | 1 | 28 | 620.00 | 178.19 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 18 | 49 | 630.00 | 188.21 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 32 | 640.00 | 198.52 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 53 | 85 | 650.00 | 208.54 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 2 | 16 | 660.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 319 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 6 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 59 | 700.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 66 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 9 | 720.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 11 | 730.00 | 226.61 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 750.00 | 258.58 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 2 | 770.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 43 | 800.00 | 368.52 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.