Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 433.23 | 0.00 | - | 4 | 15 | 5.00 | 0.01 | 0.00 | - | 3 | 44,009 |
| 466.80 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 116 | 2,663 |
| 450.03 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 475.55 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 200 | 437 |
| 470.55 | 0.00 | - | 1 | 14 | 25.00 | 0.01 | 0.00 | - | 4 | 595 |
| 361.73 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 39 | 1,371 |
| 431.30 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 3 | 57 |
| 453.16 | 0.00 | - | 5 | 94 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 417.55 | 0.00 | - | 54 | 28 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 399.87 | 0.00 | - | 3 | 241 | 50.00 | 0.02 | 0.00 | - | 1 | 2,311 |
| 315.88 | 0.00 | - | 1 | 23 | 55.00 | 0.01 | 0.00 | - | 2 | 123 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.01 | 0.00 | - | 1 | 689 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 284.00 | 0.00 | - | 1 | 113 | 70.00 | 0.02 | 0.00 | - | 1 | 430 |
| 389.00 | 0.00 | - | 12 | 157 | 75.00 | 0.01 | 0.00 | - | 1 | 239 |
| 422.00 | 0.00 | - | 1 | 81 | 80.00 | 0.01 | 0.00 | - | 60 | 3,886 |
| 374.70 | 0.00 | - | 3 | 117 | 85.00 | 0.01 | 0.00 | - | 15 | 1,392 |
| 383.19 | 0.00 | - | 2 | 6,635 | 90.00 | 0.01 | 0.00 | - | 1 | 690 |
| 412.65 | 0.00 | - | 1 | 8,515 | 95.00 | 0.02 | 0.00 | - | 3 | 834 |
| 374.95 | +3.16 | +0.85% | 111 | 4,244 | 100.00 | 0.01 | 0.00 | - | 110 | 7,861 |
| 370.29 | +3.29 | +0.90% | 3 | 8,444 | 105.00 | 0.02 | 0.00 | - | 10 | 8,514 |
| 384.33 | 0.00 | - | 1 | 330 | 110.00 | 0.01 | 0.00 | - | 10 | 1,934 |
| 360.25 | +37.44 | +11.60% | 1 | 667 | 115.00 | 0.01 | 0.00 | - | 1 | 1,398 |
| 322.73 | 0.00 | - | 4 | 682 | 120.00 | 0.02 | 0.00 | - | 1 | 2,681 |
| 345.71 | 0.00 | - | 1 | 569 | 125.00 | 0.01 | -0.01 | -50.00% | 5 | 1,363 |
| 329.42 | 0.00 | - | 3 | 2,405 | 130.00 | 0.04 | 0.00 | - | 1 | 6,365 |
| 340.00 | +6.22 | +1.86% | 3 | 491 | 135.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 328.70 | 0.00 | - | 4 | 2,447 | 140.00 | 0.03 | 0.00 | - | 3 | 2,326 |
| 322.55 | -2.83 | -0.87% | 1 | 757 | 145.00 | 0.01 | 0.00 | - | 1 | 2,208 |
| 325.00 | +5.98 | +1.87% | 2 | 2,379 | 150.00 | 0.02 | 0.00 | - | 3 | 4,658 |
| 318.20 | 0.00 | - | 1 | 1,855 | 155.00 | 0.02 | 0.00 | - | 1 | 2,688 |
| 313.58 | 0.00 | - | 8 | 2,408 | 160.00 | 0.02 | 0.00 | - | 1 | 4,234 |
| 288.09 | 0.00 | - | 1 | 802 | 165.00 | 0.03 | 0.00 | - | 500 | 2,704 |
| 304.60 | +6.23 | +2.09% | 1 | 1,854 | 170.00 | 0.09 | 0.00 | - | 1 | 2,447 |
| 316.10 | 0.00 | - | 1 | 1,432 | 175.00 | 0.05 | 0.00 | - | 1 | 1,435 |
| 261.44 | 0.00 | - | 2 | 1,061 | 180.00 | 0.02 | 0.00 | - | 1 | 1,722 |
| 257.30 | 0.00 | - | 3 | 488 | 185.00 | 0.02 | 0.00 | - | 11 | 1,480 |
| 283.00 | 0.00 | - | 1 | 1,148 | 190.00 | 0.01 | -0.02 | -66.67% | 1 | 864 |
| 259.10 | 0.00 | - | 1 | 813 | 195.00 | 0.02 | 0.00 | - | 6 | 1,535 |
| 273.13 | 0.00 | - | 6 | 3,564 | 200.00 | 0.02 | 0.00 | - | 11 | 2,352 |
| 269.03 | 0.00 | - | 1 | 443 | 205.00 | 0.07 | 0.00 | - | 1 | 4,458 |
| 265.87 | +10.87 | +4.26% | 2 | 3,068 | 210.00 | 0.03 | +0.02 | +200.00% | 2 | 8,984 |
| 253.91 | 0.00 | - | 1 | 678 | 215.00 | 0.05 | 0.00 | - | 180 | 1,696 |
| 229.55 | 0.00 | - | 2 | 1,114 | 220.00 | 0.05 | 0.00 | - | 2 | 1,941 |
| 250.99 | +3.98 | +1.61% | 8 | 976 | 225.00 | 0.13 | 0.00 | - | 50 | 2,291 |
| 235.33 | 0.00 | - | 1 | 6,266 | 230.00 | 0.06 | 0.00 | - | 1 | 6,279 |
| 241.03 | +42.73 | +21.55% | 1 | 1,478 | 235.00 | 0.03 | -0.01 | -25.00% | 1 | 1,875 |
| 191.54 | 0.00 | - | 2 | 1,397 | 240.00 | 0.16 | 0.00 | - | 73 | 3,085 |
| 195.75 | 0.00 | - | 1 | 874 | 245.00 | 0.01 | -0.08 | -88.89% | 1 | 2,506 |
| 223.50 | 0.00 | - | 4 | 9,479 | 250.00 | 0.04 | 0.00 | - | 2 | 5,085 |
| 202.30 | 0.00 | - | 1 | 482 | 255.00 | 0.05 | 0.00 | - | 5 | 666 |
| 174.16 | 0.00 | - | 6 | 3,118 | 260.00 | 0.04 | -0.04 | -50.00% | 1 | 1,891 |
| 200.80 | 0.00 | - | 2 | 304 | 265.00 | 0.08 | 0.00 | - | 2 | 686 |
| 184.17 | 0.00 | - | 1 | 1,071 | 270.00 | 0.10 | 0.00 | - | 2 | 2,088 |
| 202.00 | +3.07 | +1.54% | 9 | 399 | 275.00 | 0.12 | 0.00 | - | 1 | 798 |
| 196.75 | +8.00 | +4.24% | 38 | 2,680 | 280.00 | 0.07 | 0.00 | - | 1 | 2,974 |
| 191.58 | +39.58 | +26.04% | 2 | 505 | 285.00 | 0.10 | 0.00 | - | 3 | 4,312 |
| 154.00 | 0.00 | - | 1 | 720 | 290.00 | 0.09 | 0.00 | - | 11 | 2,323 |
| 178.99 | +0.76 | +0.43% | 1 | 472 | 295.00 | 0.12 | 0.00 | - | 3 | 820 |
| 176.83 | +5.87 | +3.43% | 10 | 2,022 | 300.00 | 0.11 | -0.03 | -21.43% | 16 | 4,549 |
| 171.91 | +10.73 | +6.66% | 1 | 556 | 305.00 | 0.11 | 0.00 | - | 2 | 1,073 |
| 164.85 | 0.00 | - | 2 | 12,084 | 310.00 | 0.12 | 0.00 | - | 3 | 2,542 |
| 153.60 | 0.00 | - | 1 | 921 | 315.00 | 0.10 | -0.05 | -33.33% | 39 | 853 |
| 156.68 | +3.14 | +2.05% | 111 | 991 | 320.00 | 0.16 | 0.00 | - | 617 | 3,218 |
| 147.03 | 0.00 | - | 1 | 651 | 325.00 | 0.16 | -0.02 | -11.11% | 11 | 1,545 |
| 146.72 | +1.82 | +1.26% | 2 | 10,357 | 330.00 | 0.19 | -0.03 | -13.64% | 5 | 12,181 |
| 99.18 | 0.00 | - | 4 | 1,880 | 335.00 | 0.21 | -0.03 | -12.50% | 6 | 812 |
| 134.50 | 0.00 | - | 1 | 6,747 | 340.00 | 0.22 | -0.03 | -12.00% | 154 | 2,339 |
| 132.23 | +9.17 | +7.45% | 1 | 254 | 345.00 | 0.25 | -0.01 | -3.85% | 1 | 692 |
| 126.85 | +2.75 | +2.22% | 22 | 2,772 | 350.00 | 0.29 | -0.03 | -9.38% | 49 | 2,820 |
| 118.75 | +18.91 | +18.94% | 5 | 648 | 355.00 | 0.32 | -0.04 | -11.11% | 2 | 1,587 |
| 117.00 | +1.19 | +1.03% | 2 | 1,491 | 360.00 | 0.36 | -0.02 | -5.26% | 8 | 1,775 |
| 93.78 | 0.00 | - | 1 | 519 | 365.00 | 0.40 | -0.08 | -16.67% | 19 | 970 |
| 107.70 | +3.90 | +3.76% | 4 | 3,229 | 370.00 | 0.48 | -0.05 | -9.43% | 28 | 6,218 |
| 99.44 | 0.00 | - | 2 | 630 | 375.00 | 0.53 | -0.08 | -13.11% | 17 | 1,517 |
| 94.91 | 0.00 | - | 3 | 3,685 | 380.00 | 0.61 | -0.12 | -16.44% | 220 | 2,471 |
| 89.25 | -1.25 | -1.38% | 1 | 563 | 385.00 | 0.69 | -0.14 | -16.87% | 263 | 1,755 |
| 87.44 | +1.49 | +1.73% | 1 | 1,172 | 390.00 | 0.82 | -0.16 | -16.33% | 75 | 2,223 |
| 78.90 | 0.00 | - | 1 | 582 | 395.00 | 0.96 | -0.19 | -16.52% | 82 | 2,632 |
| 78.52 | +1.87 | +2.44% | 24 | 3,065 | 400.00 | 1.16 | -0.22 | -15.94% | 810 | 7,223 |
| 73.11 | +1.39 | +1.94% | 1 | 553 | 405.00 | 1.35 | -0.31 | -18.67% | 70 | 2,022 |
| 68.75 | +0.97 | +1.43% | 4 | 1,465 | 410.00 | 1.59 | -0.37 | -18.88% | 144 | 2,085 |
| 62.86 | 0.00 | - | 20 | 314 | 415.00 | 1.95 | -0.43 | -18.07% | 155 | 1,405 |
| 60.00 | +1.80 | +3.09% | 88 | 1,809 | 420.00 | 2.34 | -0.56 | -19.31% | 485 | 3,257 |
| 55.12 | +1.16 | +2.15% | 4 | 1,685 | 425.00 | 2.90 | -0.60 | -17.14% | 338 | 3,694 |
| 51.00 | +1.65 | +3.34% | 170 | 2,139 | 430.00 | 3.44 | -0.76 | -18.10% | 293 | 3,637 |
| 46.95 | +1.85 | +4.10% | 13 | 2,024 | 435.00 | 4.20 | -0.77 | -15.49% | 227 | 1,176 |
| 42.50 | +1.30 | +3.16% | 77 | 2,675 | 440.00 | 5.07 | -1.03 | -16.89% | 348 | 3,503 |
| 39.15 | +1.80 | +4.82% | 108 | 1,533 | 445.00 | 6.08 | -1.22 | -16.71% | 324 | 1,614 |
| 34.73 | +0.63 | +1.85% | 191 | 7,394 | 450.00 | 7.40 | -1.25 | -14.45% | 365 | 5,966 |
| 31.60 | +0.95 | +3.10% | 85 | 1,816 | 455.00 | 8.80 | -1.37 | -13.47% | 74 | 1,445 |
| 28.00 | +0.38 | +1.38% | 874 | 2,866 | 460.00 | 10.60 | -1.30 | -10.92% | 135 | 2,377 |
| 24.83 | +0.63 | +2.60% | 1,077 | 2,996 | 465.00 | 12.20 | -1.60 | -11.59% | 116 | 2,454 |
| 22.00 | +0.66 | +3.09% | 406 | 3,664 | 470.00 | 14.40 | -1.90 | -11.66% | 257 | 2,302 |
| 19.55 | +0.75 | +3.99% | 435 | 5,420 | 475.00 | 16.70 | -1.65 | -8.99% | 725 | 2,237 |
| 17.05 | +0.58 | +3.52% | 633 | 8,228 | 480.00 | 18.90 | -2.00 | -9.57% | 175 | 6,356 |
| 14.65 | +0.25 | +1.74% | 92 | 1,601 | 485.00 | 22.10 | -2.55 | -10.34% | 23 | 1,395 |
| 12.37 | -0.09 | -0.72% | 143 | 8,564 | 490.00 | 25.15 | -2.28 | -8.31% | 13 | 6,154 |
| 10.81 | +0.01 | +0.09% | 156 | 2,065 | 495.00 | 30.60 | 0.00 | - | 20 | 1,032 |
| 9.30 | +0.10 | +1.09% | 1,392 | 17,408 | 500.00 | 31.75 | -2.25 | -6.62% | 51 | 5,908 |
| 7.80 | -0.35 | -4.29% | 274 | 1,474 | 505.00 | 36.00 | -2.45 | -6.37% | 4 | 1,071 |
| 6.70 | -0.14 | -2.05% | 182 | 1,803 | 510.00 | 42.26 | 0.00 | - | 10 | 1,252 |
| 5.65 | -0.05 | -0.88% | 62 | 1,421 | 515.00 | 78.80 | 0.00 | - | 4 | 915 |
| 4.75 | -0.17 | -3.46% | 132 | 5,093 | 520.00 | 48.30 | -2.05 | -4.07% | 4 | 1,035 |
| 4.00 | -0.15 | -3.61% | 287 | 5,822 | 525.00 | 52.35 | 0.00 | - | 2 | 4,596 |
| 3.20 | -0.30 | -8.57% | 129 | 2,555 | 530.00 | 59.65 | 0.00 | - | 1 | 358 |
| 2.85 | -0.15 | -5.00% | 17 | 918 | 535.00 | 96.83 | 0.00 | - | 1 | 237 |
| 2.40 | -0.16 | -6.25% | 110 | 1,185 | 540.00 | 70.19 | 0.00 | - | 4 | 174 |
| 2.01 | -0.23 | -10.27% | 63 | 963 | 545.00 | 70.30 | -2.30 | -3.17% | 2 | 7 |
| 1.72 | -0.18 | -9.47% | 82 | 8,293 | 550.00 | 87.05 | 0.00 | - | 1 | 1 |
| 1.50 | -0.13 | -7.98% | 10 | 683 | 555.00 | 115.40 | 0.00 | - | 2 | 0 |
| 1.37 | -0.08 | -5.52% | 97 | 1,323 | 560.00 | 128.60 | 0.00 | - | 181 | 0 |
| 1.20 | -0.03 | -2.44% | 30 | 1,025 | 565.00 | 121.25 | 0.00 | - | 365 | 0 |
| 0.98 | -0.11 | -10.09% | 33 | 1,323 | 570.00 | 128.11 | 0.00 | - | 1 | 1 |
| 0.93 | 0.00 | - | 75 | 1,276 | 575.00 | 131.35 | 0.00 | - | 130 | 0 |
| 0.74 | -0.08 | -9.76% | 58 | 3,098 | 580.00 | 109.20 | 0.00 | - | 1 | 2 |
| 0.73 | 0.00 | - | 43 | 767 | 585.00 | 143.15 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 9 | 1,239 | 590.00 | 157.53 | 0.00 | - | 6 | 0 |
| 0.56 | 0.00 | - | 494 | 3,015 | 595.00 | 152.55 | 0.00 | - | 30 | 0 |
| 0.46 | -0.03 | -6.12% | 73 | 4,577 | 600.00 | 131.00 | 0.00 | - | 1 | 0 |
| 0.43 | -0.11 | -20.37% | 3 | 469 | 605.00 | 107.56 | 0.00 | - | - | 0 |
| 0.40 | -0.01 | -2.44% | 1 | 801 | 610.00 | 183.40 | 0.00 | - | 1 | 0 |
| 0.34 | -0.03 | -8.11% | 3 | 148 | 615.00 | 173.48 | 0.00 | - | - | 0 |
| 0.31 | -0.07 | -18.42% | 1 | 1,423 | 620.00 | 179.85 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 13 | 183 | 625.00 | 185.40 | 0.00 | - | 30 | 0 |
| 0.26 | -0.04 | -13.33% | 7 | 627 | 630.00 | 193.20 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 2 | 26 | 635.00 | 193.70 | 0.00 | - | 22 | 0 |
| 0.21 | -0.01 | -4.55% | 1 | 450 | 640.00 | 198.50 | 0.00 | - | 360 | 0 |
| 0.16 | -0.11 | -40.74% | 1 | 92 | 645.00 | 204.70 | 0.00 | - | 20 | 0 |
| 0.17 | -0.01 | -5.56% | 210 | 1,805 | 650.00 | 209.60 | 0.00 | - | 30 | 0 |
| 0.17 | 0.00 | - | 9 | 92 | 655.00 | 179.72 | -34.00 | -15.91% | 2 | 0 |
| 0.13 | -0.07 | -35.00% | 1 | 394 | 660.00 | 218.74 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 28 | 665.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 9 | 216 | 670.00 | 228.75 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 100 | 193 | 675.00 | 233.77 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 200 | 438 | 680.00 | 181.61 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 28 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 821 | 690.00 | 201.07 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 38 | 695.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 166 | 1,713 | 700.00 | 259.03 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | - | 51 | 705.00 | 230.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 154 | 710.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 114 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 102 | 720.00 | 215.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 21 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 145 | 730.00 | 225.55 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 1 | 12 | 735.00 | 252.73 | 0.00 | - | 27 | 0 |
| 0.06 | 0.00 | - | 31 | 613 | 740.00 | 262.75 | 0.00 | - | 6 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 619 | 750.00 | 260.00 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 755.00 | 258.09 | 0.00 | - | - | 0 |
| 0.02 | -0.28 | -93.33% | 4 | 119 | 760.00 | 329.23 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 8 | 765.00 | 334.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 29 | 339 | 770.00 | 283.03 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 86 | 780.00 | 288.14 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 117 | 790.00 | 348.73 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 654 | 800.00 | 358.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 16 | 43 | 810.00 | 316.22 | 0.00 | - | 10 | 0 |
| 0.56 | 0.00 | - | 6 | 10 | 820.00 | 302.90 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 84 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 238 | 850.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 245 | 860.00 | 342.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 34 | 870.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 24 | 880.00 | 459.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 33 | 890.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 12,765 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.