Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 431.08 | 0.00 | - | 1 | 607 | 5.00 | 0.01 | 0.00 | - | 1 | 4,465 |
| 480.03 | 0.00 | - | 70 | 202 | 10.00 | 0.01 | 0.00 | - | 5 | 2,559 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 60 | 2,698 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,025 |
| 329.54 | 0.00 | - | 17 | 144 | 25.00 | 0.01 | 0.00 | - | 43 | 695 |
| 453.50 | 0.00 | - | 6 | 1,133 | 30.00 | 0.01 | 0.00 | - | 1 | 1,639 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 865 |
| 473.94 | 0.00 | - | 1 | 89 | 40.00 | 0.02 | 0.00 | - | 1 | 1,318 |
| 445.08 | 0.00 | - | 1 | 64 | 45.00 | 0.01 | 0.00 | - | 1 | 523 |
| 466.95 | 0.00 | - | 1 | 1,430 | 50.00 | 0.01 | 0.00 | - | 1 | 1,431 |
| 401.13 | 0.00 | - | 1 | 67 | 55.00 | 0.01 | 0.00 | - | 1 | 321 |
| 428.93 | 0.00 | - | 1 | 104 | 60.00 | 0.01 | 0.00 | - | 1 | 1,256 |
| 407.11 | 0.00 | - | 3 | 69 | 65.00 | 0.01 | 0.00 | - | 1 | 946 |
| 370.62 | 0.00 | - | 1 | 194 | 70.00 | 0.01 | 0.00 | - | 8 | 517 |
| 413.08 | 0.00 | - | 1 | 274 | 75.00 | 0.01 | 0.00 | - | 13 | 878 |
| 415.66 | 0.00 | - | 1 | 312 | 80.00 | 0.04 | 0.00 | - | 2 | 1,431 |
| 378.70 | 0.00 | - | 1 | 370 | 85.00 | 0.01 | 0.00 | - | 50 | 947 |
| 387.25 | 0.00 | - | 2 | 449 | 90.00 | 0.07 | 0.00 | - | 50 | 1,341 |
| 344.01 | 0.00 | - | 1 | 755 | 95.00 | 0.17 | 0.00 | - | 400 | 778 |
| 383.50 | 0.00 | - | 1 | 3,361 | 100.00 | 0.10 | 0.00 | - | 1 | 4,714 |
| 366.50 | 0.00 | - | 1 | 289 | 105.00 | 0.18 | 0.00 | - | 2 | 1,304 |
| 389.67 | 0.00 | - | 1 | 752 | 110.00 | 0.20 | 0.00 | - | 33 | 2,659 |
| 384.92 | 0.00 | - | 1 | 736 | 115.00 | 0.16 | 0.00 | - | 75 | 1,064 |
| 316.00 | 0.00 | - | 3 | 873 | 120.00 | 0.15 | 0.00 | - | 2 | 5,219 |
| 312.60 | 0.00 | - | 1 | 743 | 125.00 | 0.35 | 0.00 | - | 1 | 1,263 |
| 353.50 | 0.00 | - | 1 | 1,426 | 130.00 | 0.23 | 0.00 | - | 1 | 2,208 |
| 321.40 | 0.00 | - | 5 | 983 | 135.00 | 0.50 | 0.00 | - | 1 | 1,675 |
| 296.93 | 0.00 | - | 550 | 2,570 | 140.00 | 0.36 | 0.00 | - | 600 | 3,342 |
| 296.50 | 0.00 | - | 1 | 364 | 145.00 | 0.47 | 0.00 | - | 22 | 1,503 |
| 320.55 | 0.00 | - | 150 | 7,215 | 150.00 | 0.28 | 0.00 | - | 4 | 5,715 |
| 280.00 | 0.00 | - | 3 | 1,206 | 155.00 | 0.36 | 0.00 | - | 9 | 2,802 |
| 298.14 | 0.00 | - | 19 | 2,139 | 160.00 | 0.39 | 0.00 | - | 1 | 3,394 |
| 312.15 | 0.00 | - | 2 | 4,347 | 165.00 | 0.53 | 0.00 | - | 3 | 2,055 |
| 311.37 | 0.00 | - | 2 | 646 | 170.00 | 0.49 | 0.00 | - | 20 | 1,301 |
| 291.25 | 0.00 | - | 4 | 672 | 175.00 | 0.51 | 0.00 | - | 30 | 816 |
| 301.50 | 0.00 | - | 20 | 611 | 180.00 | 0.57 | 0.00 | - | 2 | 1,534 |
| 296.81 | 0.00 | - | 20 | 443 | 185.00 | 0.99 | 0.00 | - | 10 | 914 |
| 286.25 | 0.00 | - | 1 | 725 | 190.00 | 0.74 | 0.00 | - | 1 | 1,460 |
| 255.00 | 0.00 | - | 8 | 515 | 195.00 | 0.89 | 0.00 | - | 5 | 2,095 |
| 282.55 | 0.00 | - | 1 | 3,539 | 200.00 | 0.86 | 0.00 | - | 4 | 6,869 |
| 236.01 | 0.00 | - | 1 | 2,094 | 210.00 | 1.61 | 0.00 | - | 2 | 3,145 |
| 262.69 | 0.00 | - | 1 | 2,048 | 220.00 | 1.23 | 0.00 | - | 4 | 2,649 |
| 209.89 | 0.00 | - | 2 | 2,033 | 230.00 | 1.45 | 0.00 | - | 2 | 3,055 |
| 244.81 | 0.00 | - | 20 | 2,762 | 240.00 | 1.93 | 0.00 | - | 13 | 1,972 |
| 235.40 | 0.00 | - | 21 | 13,422 | 250.00 | 2.03 | 0.00 | - | 1 | 13,130 |
| 204.00 | 0.00 | - | 15 | 3,115 | 260.00 | 2.37 | 0.00 | - | 2 | 5,115 |
| 214.00 | 0.00 | - | 2 | 1,177 | 270.00 | 2.80 | 0.00 | - | 3 | 6,177 |
| 208.30 | 0.00 | - | 2 | 1,525 | 280.00 | 3.40 | 0.00 | - | 11 | 2,688 |
| 195.34 | 0.00 | - | 1 | 1,483 | 290.00 | 3.95 | 0.00 | - | 13 | 1,663 |
| 189.00 | 0.00 | - | 2 | 6,065 | 300.00 | 4.55 | 0.00 | - | 17 | 6,093 |
| 165.98 | 0.00 | - | 5 | 5,523 | 310.00 | 5.42 | 0.00 | - | 1 | 1,670 |
| 172.30 | 0.00 | - | 2 | 15,937 | 320.00 | 6.30 | 0.00 | - | 6 | 3,589 |
| 127.15 | 0.00 | - | 50 | 10,889 | 330.00 | 7.44 | 0.00 | - | 6 | 8,051 |
| 155.58 | 0.00 | - | 1 | 1,340 | 340.00 | 9.80 | 0.00 | - | 4 | 1,306 |
| 143.00 | 0.00 | - | 1 | 10,228 | 350.00 | 9.95 | 0.00 | - | 28 | 4,621 |
| 138.50 | 0.00 | - | 1 | 2,098 | 360.00 | 11.60 | 0.00 | - | 3 | 1,786 |
| 123.50 | 0.00 | - | 14 | 886 | 370.00 | 13.44 | 0.00 | - | 70 | 1,036 |
| 123.30 | 0.00 | - | 1 | 8,701 | 380.00 | 15.52 | 0.00 | - | 99 | 2,656 |
| 111.05 | 0.00 | - | 2 | 3,008 | 390.00 | 17.80 | 0.00 | - | 11 | 938 |
| 110.62 | 0.00 | - | 2 | 1,152 | 395.00 | 19.80 | 0.00 | - | 4 | 565 |
| 108.75 | 0.00 | - | 4 | 12,293 | 400.00 | 20.40 | 0.00 | - | 65 | 4,961 |
| 106.12 | 0.00 | - | 4 | 916 | 405.00 | 22.60 | 0.00 | - | 18 | 1,879 |
| 102.59 | 0.00 | - | 1 | 2,046 | 410.00 | 23.23 | 0.00 | - | 11 | 1,364 |
| 99.28 | 0.00 | - | 12 | 1,033 | 415.00 | 24.65 | 0.00 | - | 51 | 793 |
| 95.27 | 0.00 | - | 44 | 7,770 | 420.00 | 27.22 | 0.00 | - | 4 | 1,744 |
| 91.77 | 0.00 | - | 24 | 574 | 425.00 | 27.85 | 0.00 | - | 26 | 394 |
| 89.40 | 0.00 | - | 79 | 1,036 | 430.00 | 30.00 | 0.00 | - | 2 | 583 |
| 86.00 | 0.00 | - | 22 | 1,197 | 435.00 | 31.50 | 0.00 | - | 1 | 837 |
| 82.91 | 0.00 | - | 5 | 799 | 440.00 | 35.23 | 0.00 | - | 13 | 648 |
| 80.08 | 0.00 | - | 44 | 539 | 445.00 | 36.00 | 0.00 | - | 12 | 372 |
| 76.95 | 0.00 | - | 30 | 5,441 | 450.00 | 37.40 | 0.00 | - | 12 | 6,504 |
| 74.20 | 0.00 | - | 1 | 664 | 455.00 | 40.00 | 0.00 | - | 51 | 263 |
| 72.00 | 0.00 | - | 10 | 1,595 | 460.00 | 43.50 | 0.00 | - | 1 | 1,144 |
| 68.80 | 0.00 | - | 4 | 451 | 465.00 | 44.05 | 0.00 | - | 14 | 292 |
| 66.44 | 0.00 | - | 13 | 977 | 470.00 | 46.20 | 0.00 | - | 2 | 835 |
| 63.80 | 0.00 | - | 9 | 1,067 | 475.00 | 48.85 | 0.00 | - | 3 | 459 |
| 61.50 | 0.00 | - | 199 | 3,169 | 480.00 | 51.10 | 0.00 | - | 2 | 1,014 |
| 59.03 | 0.00 | - | 4 | 662 | 485.00 | 53.70 | 0.00 | - | 3 | 1,391 |
| 56.49 | 0.00 | - | 4 | 2,042 | 490.00 | 59.40 | 0.00 | - | 2 | 2,227 |
| 54.70 | 0.00 | - | 15 | 418 | 495.00 | 59.20 | 0.00 | - | 3 | 283 |
| 52.25 | 0.00 | - | 155 | 14,060 | 500.00 | 62.12 | 0.00 | - | 8 | 1,938 |
| 50.10 | 0.00 | - | 15 | 628 | 505.00 | 64.85 | 0.00 | - | 2 | 367 |
| 45.93 | 0.00 | - | 1 | 1,690 | 510.00 | 70.00 | 0.00 | - | 6 | 1,615 |
| 46.07 | 0.00 | - | 1 | 366 | 515.00 | 76.00 | 0.00 | - | 1 | 404 |
| 44.12 | 0.00 | - | 61 | 1,120 | 520.00 | 73.80 | 0.00 | - | 2 | 570 |
| 42.27 | 0.00 | - | 2 | 936 | 525.00 | 95.70 | 0.00 | - | 1 | 1,033 |
| 40.56 | 0.00 | - | 24 | 1,190 | 530.00 | 79.89 | 0.00 | - | 2 | 220 |
| 38.81 | 0.00 | - | 10 | 287 | 535.00 | 81.25 | 0.00 | - | 1 | 129 |
| 37.09 | 0.00 | - | 6 | 488 | 540.00 | 97.55 | 0.00 | - | 12 | 143 |
| 35.44 | 0.00 | - | 5 | 382 | 545.00 | 84.20 | 0.00 | - | 20 | 132 |
| 34.10 | 0.00 | - | 34 | 10,244 | 550.00 | 98.70 | 0.00 | - | 1 | 265 |
| 33.00 | 0.00 | - | 3 | 378 | 555.00 | 129.34 | 0.00 | - | 1 | 46 |
| 30.95 | 0.00 | - | 8 | 462 | 560.00 | 133.34 | 0.00 | - | 1 | 94 |
| 28.50 | 0.00 | - | 2 | 704 | 570.00 | 143.19 | 0.00 | - | 20 | 140 |
| 25.71 | 0.00 | - | 26 | 1,352 | 580.00 | 148.54 | 0.00 | - | 2 | 84 |
| 23.43 | 0.00 | - | 2 | 875 | 590.00 | 158.00 | 0.00 | - | 2 | 13 |
| 21.25 | 0.00 | - | 24 | 7,352 | 600.00 | 165.60 | 0.00 | - | 1 | 268 |
| 19.40 | 0.00 | - | 13 | 712 | 610.00 | 140.80 | 0.00 | - | 2 | 6 |
| 17.59 | 0.00 | - | 10 | 1,693 | 620.00 | 150.89 | 0.00 | - | 3 | 4 |
| 15.75 | 0.00 | - | 1 | 847 | 630.00 | 159.71 | 0.00 | - | 1 | 14 |
| 14.35 | 0.00 | - | 1 | 1,029 | 640.00 | 206.42 | 0.00 | - | 1 | 0 |
| 13.04 | 0.00 | - | 1 | 5,186 | 650.00 | 168.63 | 0.00 | - | 1 | 0 |
| 12.40 | 0.00 | - | 1 | 524 | 660.00 | 223.37 | 0.00 | - | 3 | 0 |
| 11.00 | 0.00 | - | 1 | 376 | 670.00 | - | - | - | - | - |
| 10.07 | 0.00 | - | 1 | 2,967 | 680.00 | 164.55 | 0.00 | - | 1 | 0 |
| 8.75 | 0.00 | - | 80 | 482 | 690.00 | 203.85 | 0.00 | - | 3 | 0 |
| 8.40 | 0.00 | - | 28 | 3,466 | 700.00 | 218.62 | 0.00 | - | 3 | 0 |
| 7.25 | 0.00 | - | 2 | 1,581 | 710.00 | 222.82 | 0.00 | - | 2 | 0 |
| 6.50 | 0.00 | - | 4 | 1,586 | 720.00 | 218.90 | 0.00 | - | 1 | 0 |
| 6.28 | 0.00 | - | 1 | 474 | 730.00 | 241.14 | 0.00 | - | 2 | 0 |
| 5.85 | 0.00 | - | 1 | 38 | 740.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 101 | 437 | 750.00 | 278.80 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 2 | 280 | 760.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 7 | 166 | 770.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 2 | 66 | 780.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 75 | 790.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 8 | 668 | 800.00 | 300.95 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 2 | 268 | 810.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 7 | 122 | 820.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 3 | 39 | 830.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 33 | 840.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 55 | 850.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 16 | 14 | 860.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 93 | 870.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 20 | 109 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 1.44 | 0.00 | - | 2 | 52 | 890.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 2 | 291 | 900.00 | 404.85 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 2 | 130 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 9 | 59 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 1.02 | 0.00 | - | 10 | 75 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 1.14 | 0.00 | - | 1 | 40 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 1.09 | 0.00 | - | 8 | 826 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 16 | 960.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 20 | 970.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 3 | 980.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 9 | 19 | 990.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 962 | 1,000.00 | 561.90 | 0.00 | - | 4 | 0 |
| 0.69 | 0.00 | - | 2 | 31 | 1,010.00 | 505.65 | 0.00 | - | 5 | 0 |
| 0.53 | 0.00 | - | 17 | 27 | 1,020.00 | 547.95 | 0.00 | - | 5 | 0 |
| 0.64 | 0.00 | - | 25 | 964 | 1,030.00 | 553.00 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.