Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 425.98 | 0.00 | - | 9 | 468 | 5.00 | 0.01 | 0.00 | - | 25 | 32 |
| 504.66 | 0.00 | - | 1 | 1 | 10.00 | - | - | - | - | - |
| 479.17 | 0.00 | - | 2 | 1 | 15.00 | - | - | - | - | - |
| 474.21 | 0.00 | - | 2 | 1 | 20.00 | 0.01 | 0.00 | - | 10 | 10 |
| 465.35 | 0.00 | - | 1 | 1 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 1 | 1 |
| 400.95 | 0.00 | - | 8 | 8 | 50.00 | 0.01 | 0.00 | - | 10 | 27 |
| 434.64 | 0.00 | - | 4 | 2 | 60.00 | 0.02 | 0.00 | - | 2 | 15 |
| 287.34 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| 315.05 | 0.00 | - | 4 | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 9 | 9 |
| 350.00 | 0.00 | - | 1 | 5 | 100.00 | 0.03 | 0.00 | - | 1 | 23 |
| 341.60 | 0.00 | - | 1 | 5 | 110.00 | 0.05 | 0.00 | - | 1 | 1 |
| 376.85 | 0.00 | - | 1 | 4 | 120.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 25 | 293 |
| 359.49 | 0.00 | - | 3 | 5 | 140.00 | 0.01 | 0.00 | - | 2 | 19 |
| 319.45 | 0.00 | - | 3 | 9 | 150.00 | 0.04 | 0.00 | - | 1 | 8 |
| 313.95 | 0.00 | - | 1 | 28 | 160.00 | 0.04 | 0.00 | - | 2 | 5 |
| 279.77 | 0.00 | - | 1 | 9 | 165.00 | 0.07 | 0.00 | - | 133 | 285 |
| 270.59 | 0.00 | - | 1 | 64 | 170.00 | 0.01 | 0.00 | - | 3 | 23 |
| 328.80 | 0.00 | - | 1 | 2 | 175.00 | 0.05 | 0.00 | - | 1 | 144 |
| 271.93 | 0.00 | - | 4 | 41 | 180.00 | 0.15 | 0.00 | - | 1 | 5 |
| 259.20 | 0.00 | - | 1 | 11 | 185.00 | 0.05 | 0.00 | - | 1 | 25 |
| 283.48 | 0.00 | - | 3 | 54 | 190.00 | 0.12 | 0.00 | - | 2 | 54 |
| 185.63 | 0.00 | - | - | 1 | 195.00 | 0.11 | 0.00 | - | 2 | 20 |
| 241.32 | 0.00 | - | 1 | 51 | 200.00 | 0.05 | 0.00 | - | 4 | 339 |
| 269.07 | 0.00 | - | 2 | 26 | 210.00 | 0.04 | -0.05 | -55.56% | 180 | 208 |
| 224.50 | 0.00 | - | 1 | 13 | 220.00 | 0.13 | 0.00 | - | 1 | 74 |
| 219.78 | 0.00 | - | 18 | 31 | 230.00 | 0.17 | 0.00 | - | 1 | 387 |
| 228.00 | 0.00 | - | 5 | 37 | 240.00 | 0.10 | 0.00 | - | 10 | 104 |
| 200.95 | 0.00 | - | 1 | 4 | 245.00 | 0.09 | -0.01 | -10.00% | 1 | 12 |
| 223.50 | 0.00 | - | 1 | 135 | 250.00 | 0.07 | -0.09 | -56.25% | 1 | 357 |
| 178.05 | 0.00 | - | 2 | 14 | 255.00 | 0.40 | 0.00 | - | 2 | 96 |
| 195.20 | 0.00 | - | 3 | 39 | 260.00 | 0.11 | -0.06 | -35.29% | 7 | 157 |
| 177.34 | 0.00 | - | 1 | 17 | 265.00 | 0.19 | 0.00 | - | 5 | 57 |
| 171.08 | 0.00 | - | 4 | 57 | 270.00 | 0.18 | 0.00 | - | 1 | 128 |
| 198.00 | 0.00 | - | 2 | 63 | 275.00 | 0.26 | 0.00 | - | 5 | 363 |
| 158.25 | 0.00 | - | 82 | 99 | 280.00 | 0.18 | +0.04 | +28.57% | 99 | 201 |
| 153.20 | 0.00 | - | 3 | 41 | 285.00 | 0.33 | 0.00 | - | 6 | 54 |
| 151.63 | 0.00 | - | 4 | 64 | 290.00 | 0.22 | -0.02 | -8.33% | 1 | 274 |
| 168.07 | 0.00 | - | 2 | 97 | 295.00 | 0.26 | 0.00 | - | 2 | 104 |
| 177.45 | +41.80 | +30.81% | 5 | 194 | 300.00 | 0.27 | -0.06 | -18.18% | 10 | 563 |
| 135.67 | 0.00 | - | 1 | 16 | 305.00 | 0.33 | 0.00 | - | 1 | 187 |
| 128.00 | 0.00 | - | 10 | 47 | 310.00 | 0.33 | 0.00 | - | 12 | 524 |
| 123.37 | 0.00 | - | 1 | 15 | 315.00 | 0.38 | 0.00 | - | 1 | 362 |
| 150.05 | 0.00 | - | 1 | 109 | 320.00 | 0.39 | -0.06 | -13.33% | 1 | 805 |
| 118.08 | 0.00 | - | 4 | 149 | 325.00 | 0.43 | 0.00 | - | 7 | 162 |
| 112.10 | 0.00 | - | 1 | 24 | 330.00 | 0.56 | 0.00 | - | 3 | 235 |
| 168.30 | 0.00 | - | 2 | 16 | 335.00 | 0.64 | 0.00 | - | 4 | 539 |
| 111.00 | 0.00 | - | 2 | 294 | 340.00 | 0.66 | 0.00 | - | 22 | 425 |
| 134.00 | +37.67 | +39.11% | 1 | 64 | 345.00 | 0.79 | 0.00 | - | 54 | 238 |
| 124.50 | -0.31 | -0.25% | 1 | 253 | 350.00 | 0.73 | -0.07 | -8.75% | 6 | 640 |
| 120.99 | +33.35 | +38.05% | 1 | 166 | 355.00 | 0.80 | -0.11 | -12.09% | 1 | 185 |
| 115.10 | -4.60 | -3.84% | 5 | 236 | 360.00 | 1.09 | +0.04 | +3.81% | 1 | 438 |
| 97.86 | 0.00 | - | 1 | 271 | 365.00 | 1.26 | 0.00 | - | 1 | 508 |
| 78.70 | 0.00 | - | 2 | 251 | 370.00 | 1.23 | -0.11 | -8.21% | 1 | 487 |
| 70.58 | 0.00 | - | 1 | 144 | 375.00 | 1.55 | 0.00 | - | 41 | 869 |
| 78.05 | 0.00 | - | 2 | 197 | 380.00 | 1.50 | -0.20 | -11.76% | 35 | 706 |
| 73.56 | 0.00 | - | 1 | 182 | 385.00 | 1.76 | -0.24 | -12.00% | 54 | 951 |
| 88.26 | 0.00 | - | 1 | 480 | 390.00 | 1.99 | -0.31 | -13.48% | 116 | 1,224 |
| 83.56 | 0.00 | - | 1 | 335 | 395.00 | 2.30 | -0.47 | -16.97% | 5 | 403 |
| 80.93 | +0.78 | +0.97% | 9 | 1,590 | 400.00 | 2.66 | -0.42 | -13.64% | 53 | 2,335 |
| 75.30 | 0.00 | - | 1 | 16 | 405.00 | 3.05 | -0.57 | -15.75% | 11 | 362 |
| 71.10 | 0.00 | - | 2 | 515 | 410.00 | 3.59 | -0.51 | -12.44% | 16 | 1,209 |
| 68.24 | -0.46 | -0.67% | 9 | 120 | 415.00 | 4.20 | -0.55 | -11.58% | 122 | 408 |
| 64.40 | +2.70 | +4.38% | 7 | 475 | 420.00 | 4.91 | -0.54 | -9.91% | 21 | 1,114 |
| 59.86 | +2.89 | +5.03% | 11 | 208 | 425.00 | 5.60 | -0.80 | -12.50% | 59 | 341 |
| 56.60 | +1.65 | +3.00% | 11 | 1,073 | 430.00 | 6.60 | -0.88 | -11.76% | 52 | 1,428 |
| 52.00 | +0.80 | +1.56% | 18 | 890 | 435.00 | 7.65 | -1.00 | -11.56% | 116 | 507 |
| 48.90 | +1.74 | +3.69% | 33 | 1,167 | 440.00 | 8.86 | -0.98 | -9.96% | 56 | 1,947 |
| 44.50 | +1.67 | +3.90% | 19 | 481 | 445.00 | 10.00 | -1.27 | -11.27% | 18 | 904 |
| 41.10 | +0.83 | +2.06% | 63 | 1,036 | 450.00 | 11.60 | -1.30 | -10.08% | 67 | 1,837 |
| 38.00 | +0.80 | +2.15% | 9 | 384 | 455.00 | 13.20 | -1.26 | -8.71% | 30 | 591 |
| 34.35 | +0.30 | +0.88% | 124 | 716 | 460.00 | 14.87 | -1.28 | -7.93% | 51 | 1,477 |
| 31.80 | +0.73 | +2.35% | 51 | 1,347 | 465.00 | 16.88 | -1.52 | -8.26% | 230 | 414 |
| 28.85 | +0.75 | +2.67% | 135 | 1,696 | 470.00 | 19.00 | -1.65 | -7.99% | 54 | 931 |
| 26.00 | +0.60 | +2.36% | 1,843 | 617 | 475.00 | 21.45 | -1.55 | -6.74% | 67 | 158 |
| 23.56 | +0.51 | +2.23% | 1,597 | 2,815 | 480.00 | 24.00 | -1.40 | -5.51% | 58 | 970 |
| 21.23 | +0.30 | +1.43% | 51 | 271 | 485.00 | 29.00 | -0.15 | -0.51% | 2 | 304 |
| 19.05 | +0.11 | +0.58% | 97 | 1,702 | 490.00 | 29.60 | -1.30 | -4.21% | 3 | 887 |
| 17.15 | +0.35 | +2.08% | 62 | 440 | 495.00 | 33.63 | -3.75 | -10.03% | 1 | 267 |
| 15.05 | +0.05 | +0.33% | 194 | 8,246 | 500.00 | 35.49 | -3.06 | -7.94% | 27 | 3,545 |
| 13.60 | +0.03 | +0.22% | 11 | 411 | 505.00 | 41.85 | 0.00 | - | 3 | 254 |
| 11.75 | -0.50 | -4.08% | 112 | 3,625 | 510.00 | 42.50 | -2.95 | -6.49% | 11 | 5,399 |
| 10.55 | -0.35 | -3.21% | 59 | 471 | 515.00 | 46.90 | -38.54 | -45.11% | 1 | 108 |
| 9.36 | -0.09 | -0.95% | 21 | 4,270 | 520.00 | 53.35 | 0.00 | - | 2 | 5,859 |
| 8.40 | 0.00 | - | 115 | 2,268 | 525.00 | 60.84 | 0.00 | - | 1 | 42 |
| 7.36 | -0.14 | -1.87% | 60 | 1,693 | 530.00 | 61.50 | 0.00 | - | 2 | 4,332 |
| 6.45 | -0.20 | -3.01% | 18 | 264 | 535.00 | 109.20 | 0.00 | - | - | 1 |
| 5.61 | -0.14 | -2.43% | 19 | 1,895 | 540.00 | 70.25 | 0.00 | - | 2 | 264 |
| 5.05 | +0.35 | +7.45% | 6 | 266 | 545.00 | 82.50 | 0.00 | - | 1 | 6 |
| 4.39 | -0.18 | -3.94% | 38 | 2,328 | 550.00 | 79.50 | -2.80 | -3.40% | 1 | 150 |
| 3.87 | -0.20 | -4.91% | 6 | 52 | 555.00 | - | - | - | - | - |
| 3.40 | -0.14 | -3.95% | 9 | 2,197 | 560.00 | 85.43 | -2.81 | -3.18% | 2 | 1 |
| 2.99 | 0.00 | - | 2 | 91 | 565.00 | - | - | - | - | - |
| 2.64 | -0.10 | -3.65% | 3 | 670 | 570.00 | 94.73 | -3.06 | -3.13% | 53 | 6 |
| 2.44 | 0.00 | - | 5 | 103 | 575.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 18 | 448 | 580.00 | 145.45 | 0.00 | - | 2 | 0 |
| 1.91 | -0.05 | -2.55% | 1 | 280 | 585.00 | - | - | - | - | - |
| 1.52 | -0.17 | -10.06% | 1 | 658 | 590.00 | 104.55 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 1 | 69 | 595.00 | - | - | - | - | - |
| 1.46 | +0.05 | +3.55% | 30 | 1,115 | 600.00 | 144.50 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 7 | 36 | 605.00 | 164.45 | 0.00 | - | - | 0 |
| 1.12 | 0.00 | - | 2 | 674 | 610.00 | 169.30 | 0.00 | - | 70 | 0 |
| 1.05 | 0.00 | - | 1 | 22 | 615.00 | 174.90 | 0.00 | - | - | 0 |
| 0.93 | 0.00 | - | 14 | 1,193 | 620.00 | 181.90 | 0.00 | - | 20 | 0 |
| 0.81 | 0.00 | - | 1 | 97 | 625.00 | 184.95 | 0.00 | - | - | 0 |
| 0.73 | -0.07 | -8.75% | 1 | 176 | 630.00 | 189.50 | 0.00 | - | 3 | 0 |
| 0.62 | -0.10 | -13.89% | 2 | 26 | 635.00 | 192.45 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 12 | 368 | 640.00 | 205.74 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 3 | 4 | 645.00 | - | - | - | - | - |
| 0.52 | -0.03 | -5.45% | 5 | 812 | 650.00 | 174.94 | -33.60 | -16.11% | 30 | 0 |
| 0.43 | 0.00 | - | 15 | 14 | 655.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 20 | 499 | 660.00 | 224.45 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 1 | 41 | 665.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 76 | 670.00 | 194.77 | -36.53 | -15.79% | 4 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 675.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 120 | 680.00 | 245.45 | 0.00 | - | 2 | 0 |
| 0.38 | +0.07 | +22.58% | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 64 | 278 | 690.00 | 248.69 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 35 | 695.00 | - | - | - | - | - |
| 0.22 | -0.01 | -4.35% | 2 | 974 | 700.00 | 237.43 | 0.00 | - | 6 | 0 |
| 0.25 | 0.00 | - | 10 | 14 | 705.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 43 | 710.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 50 | 720.00 | 203.40 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 6 | 21 | 730.00 | 286.00 | 0.00 | - | 2 | 0 |
| 0.12 | -0.03 | -20.00% | 1 | 57 | 740.00 | 287.90 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 5 | 1,219 | 750.00 | 297.92 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 760.00 | 271.27 | 0.00 | - | 2 | 0 |
| 0.13 | -0.01 | -7.14% | 1 | 33 | 770.00 | 282.06 | 0.00 | - | 27 | 0 |
| 0.09 | 0.00 | - | 500 | 1,552 | 780.00 | 290.93 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 30 | 790.00 | 300.95 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 453 | 800.00 | 298.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 19 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 57 | 820.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 321 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 28 | 840.00 | - | - | - | - | - |
| 0.07 | +0.06 | +600.00% | 1 | 55 | 850.00 | 361.45 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 1,262 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 162 | 870.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 303 | 880.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 13 | 283 | 890.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6,824 | 900.00 | 430.08 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 67 | 910.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 3 | 940.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 18 | 43 | 950.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 2 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 6 | 970.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 3 | 26 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 59 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 345 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.