NasdaqGS - Nasdaq Real Time Price • USD
Meta Platforms, Inc. (META)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00200000 | 4/17/2024 7:43 PM | 2024-05-03 | 295.29 | 242.20 | 244.50 | 0.00 | 0.00% | - | 2 | 220.31% |
| META240510C00200000 | 4/10/2024 2:32 PM | 2024-05-10 | 318.30 | 242.65 | 244.55 | 0.00 | 0.00% | 3 | 3 | 179.10% |
| META240517C00200000 | 4/25/2024 7:50 PM | 2024-05-17 | 242.02 | 242.80 | 244.70 | 0.00 | 0.00% | 14 | 45 | 151.95% |
| META240621C00200000 | 4/25/2024 3:31 PM | 2024-06-21 | 242.45 | 243.35 | 246.65 | 11.65 | 5.05% | 1 | 3,563 | 112.33% |
| META240719C00200000 | 4/25/2024 7:50 PM | 2024-07-19 | 243.87 | 244.35 | 246.70 | 0.00 | 0.00% | 15 | 51 | 96.07% |
| META240816C00200000 | 4/25/2024 2:28 PM | 2024-08-16 | 246.99 | 245.05 | 247.95 | 0.00 | 0.00% | 14 | 38 | 89.28% |
| META240920C00200000 | 4/26/2024 7:53 PM | 2024-09-20 | 247.68 | 245.75 | 249.00 | -35.68 | -12.59% | 1 | 182 | 81.99% |
| META241018C00200000 | 4/19/2024 6:37 PM | 2024-10-18 | 286.52 | 246.85 | 250.30 | 0.00 | 0.00% | 5 | 9 | 79.70% |
| META241115C00200000 | 4/25/2024 2:35 PM | 2024-11-15 | 240.00 | 247.85 | 251.80 | 0.00 | 0.00% | 1 | 15 | 77.94% |
| META241220C00200000 | 4/26/2024 7:37 PM | 2024-12-20 | 249.50 | 248.45 | 252.20 | 6.52 | 2.68% | 10 | 151 | 73.32% |
| META250117C00200000 | 4/26/2024 3:34 PM | 2025-01-17 | 246.00 | 249.60 | 253.50 | -4.25 | -1.70% | 1 | 3,542 | 72.36% |
| META250321C00200000 | 4/26/2024 3:03 PM | 2025-03-21 | 252.00 | 251.50 | 255.30 | 20.00 | 8.62% | 1 | 43 | 68.83% |
| META250620C00200000 | 4/26/2024 6:25 PM | 2025-06-20 | 255.15 | 255.00 | 259.50 | -0.41 | -0.16% | 22 | 657 | 67.19% |
| META250919C00200000 | 4/26/2024 6:02 PM | 2025-09-19 | 257.55 | 257.50 | 262.50 | -1.46 | -0.56% | 2 | 20 | 64.63% |
| META251219C00200000 | 4/25/2024 7:11 PM | 2025-12-19 | 261.09 | 260.50 | 265.00 | 0.00 | 0.00% | 6 | 302 | 62.79% |
| META260116C00200000 | 4/26/2024 7:39 PM | 2026-01-16 | 264.06 | 261.50 | 266.00 | 16.56 | 6.69% | 3 | 109 | 62.50% |
| META260618C00200000 | 4/26/2024 5:33 PM | 2026-06-18 | 264.98 | 266.00 | 270.50 | -47.02 | -15.07% | 1 | 157 | 60.43% |
| META261218C00200000 | 4/26/2024 7:05 PM | 2026-12-18 | 272.00 | 271.50 | 276.00 | -2.27 | -0.83% | 3 | 37 | 59.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00200000 | 4/12/2024 5:28 PM | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 203.13% |
| META240517P00200000 | 4/26/2024 7:35 PM | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3,588 | 8,447 | 109.38% |
| META240531P00200000 | 4/26/2024 6:34 PM | 2024-05-31 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 15 | 11 | 85.55% |
| META240621P00200000 | 4/26/2024 3:41 PM | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 17 | 2,343 | 70.90% |
| META240719P00200000 | 4/26/2024 2:36 PM | 2024-07-19 | 0.10 | 0.04 | 0.14 | 0.00 | 0.00% | 2 | 334 | 61.72% |
| META240816P00200000 | 4/26/2024 4:00 PM | 2024-08-16 | 0.28 | 0.18 | 0.32 | -0.04 | -12.50% | 1 | 300 | 59.72% |
| META240920P00200000 | 4/26/2024 1:30 PM | 2024-09-20 | 0.51 | 0.35 | 0.48 | 0.02 | 4.08% | 1 | 2,310 | 55.49% |
| META241018P00200000 | 4/26/2024 4:00 PM | 2024-10-18 | 0.57 | 0.37 | 0.73 | -0.04 | -6.56% | 2 | 166 | 52.81% |
| META241115P00200000 | 4/26/2024 7:55 PM | 2024-11-15 | 0.89 | 0.75 | 1.04 | 0.00 | 0.00% | 7 | 361 | 52.66% |
| META241220P00200000 | 4/26/2024 7:30 PM | 2024-12-20 | 1.13 | 1.06 | 1.24 | 0.04 | 3.67% | 17 | 393 | 50.59% |
| META250117P00200000 | 4/26/2024 6:59 PM | 2025-01-17 | 1.44 | 1.35 | 1.49 | 0.00 | 0.00% | 46 | 6,838 | 49.96% |
| META250321P00200000 | 4/26/2024 1:30 PM | 2025-03-21 | 2.25 | 1.93 | 2.30 | -0.02 | -0.88% | 10 | 46 | 48.61% |
| META250620P00200000 | 4/25/2024 4:05 PM | 2025-06-20 | 3.50 | 3.20 | 3.65 | -0.05 | -1.41% | 1 | 392 | 47.25% |
| META250919P00200000 | 4/25/2024 2:04 PM | 2025-09-19 | 5.10 | 4.45 | 4.95 | 0.00 | 0.00% | 4 | 124 | 45.86% |
| META251219P00200000 | 4/25/2024 4:37 PM | 2025-12-19 | 6.11 | 5.60 | 6.05 | 0.00 | 0.00% | 12 | 672 | 44.34% |
| META260116P00200000 | 4/26/2024 2:34 PM | 2026-01-16 | 6.20 | 6.10 | 6.30 | -0.11 | -1.74% | 1 | 495 | 43.79% |
| META260618P00200000 | 4/25/2024 2:40 PM | 2026-06-18 | 8.45 | 7.70 | 8.40 | 0.00 | 0.00% | 3 | 362 | 42.34% |
| META261218P00200000 | 4/26/2024 7:24 PM | 2026-12-18 | 10.70 | 9.50 | 11.40 | 0.30 | 2.88% | 12 | 47 | 41.61% |
Related Tickers
GOOG Alphabet Inc.
173.69
+9.97%
GOOGL Alphabet Inc.
171.95
+10.22%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%