NasdaqGS - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 4/25/2024 5:06 PM | 2024-05-03 | 220.00 | 222.35 | 224.45 | 0.00 | 0.00% | 1 | 2 | 192.19% |
| META240517C00220000 | 4/24/2024 3:08 PM | 2024-05-17 | 274.00 | 222.85 | 224.75 | 0.00 | 0.00% | 1 | 38 | 133.79% |
| META240524C00220000 | 4/19/2024 7:56 PM | 2024-05-24 | 262.15 | 222.50 | 225.30 | 0.00 | 0.00% | 2 | 2 | 118.85% |
| META240621C00220000 | 4/25/2024 5:59 PM | 2024-06-21 | 221.89 | 223.60 | 225.95 | 0.00 | 0.00% | 25 | 1,116 | 96.85% |
| META240719C00220000 | 4/26/2024 7:05 PM | 2024-07-19 | 224.50 | 224.70 | 227.05 | 24.50 | 12.25% | 1 | 12 | 87.77% |
| META240816C00220000 | 4/18/2024 1:30 PM | 2024-08-16 | 285.55 | 225.55 | 228.55 | 0.00 | 0.00% | 1 | 2 | 82.25% |
| META240920C00220000 | 4/25/2024 5:44 PM | 2024-09-20 | 222.45 | 226.35 | 229.65 | 0.00 | 0.00% | 3 | 148 | 75.59% |
| META241220C00220000 | 2/16/2024 6:02 PM | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | 0.00% | 4 | 29 | 136.35% |
| META250117C00220000 | 4/26/2024 7:54 PM | 2025-01-17 | 233.20 | 231.30 | 234.75 | -41.29 | -15.04% | 1 | 2,053 | 67.95% |
| META250321C00220000 | 4/22/2024 2:57 PM | 2025-03-21 | 266.89 | 233.30 | 237.20 | 0.00 | 0.00% | 1 | 3 | 65.00% |
| META250620C00220000 | 4/25/2024 1:42 PM | 2025-06-20 | 218.54 | 237.00 | 241.00 | 0.00 | 0.00% | 1 | 193 | 62.85% |
| META250919C00220000 | 3/21/2024 4:09 PM | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | 0.00% | 20 | 33 | 98.69% |
| META251219C00220000 | 4/26/2024 2:03 PM | 2025-12-19 | 245.00 | 244.20 | 248.05 | -46.00 | -15.81% | 1 | 254 | 60.11% |
| META260116C00220000 | 4/26/2024 7:50 PM | 2026-01-16 | 247.79 | 245.35 | 249.50 | 8.79 | 3.68% | 3 | 118 | 60.04% |
| META260618C00220000 | 4/25/2024 2:33 PM | 2026-06-18 | 247.00 | 250.50 | 254.35 | 0.00 | 0.00% | 11 | 41 | 58.14% |
| META261218C00220000 | 4/26/2024 7:56 PM | 2026-12-18 | 259.00 | 257.00 | 261.50 | -43.01 | -14.24% | 5 | 6 | 57.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00220000 | 4/12/2024 4:52 PM | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 167.19% |
| META240517P00220000 | 4/26/2024 7:35 PM | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 9 | 271 | 96.48% |
| META240621P00220000 | 4/25/2024 7:13 PM | 2024-06-21 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 61 | 1,942 | 66.21% |
| META240719P00220000 | 4/25/2024 6:17 PM | 2024-07-19 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 11 | 74 | 57.23% |
| META240816P00220000 | 4/26/2024 7:55 PM | 2024-08-16 | 0.42 | 0.32 | 0.45 | -0.08 | -16.00% | 1 | 1,036 | 55.79% |
| META240920P00220000 | 4/25/2024 5:21 PM | 2024-09-20 | 0.75 | 0.52 | 0.72 | 0.00 | 0.00% | 31 | 2,102 | 52.03% |
| META241018P00220000 | 4/26/2024 5:59 PM | 2024-10-18 | 0.78 | 0.62 | 0.79 | -0.17 | -17.89% | 1 | 23 | 49.44% |
| META241115P00220000 | 4/26/2024 4:17 PM | 2024-11-15 | 1.38 | 1.16 | 1.45 | -0.15 | -9.80% | 3 | 11 | 50.68% |
| META241220P00220000 | 4/25/2024 3:16 PM | 2024-12-20 | 1.75 | 1.51 | 1.87 | -0.25 | -12.50% | 1 | 51 | 49.00% |
| META250117P00220000 | 4/26/2024 5:03 PM | 2025-01-17 | 2.11 | 1.91 | 2.12 | 0.05 | 2.43% | 20 | 2,630 | 47.46% |
| META250321P00220000 | 4/25/2024 4:19 PM | 2025-03-21 | 3.20 | 2.70 | 3.25 | 0.00 | 0.00% | 14 | 20 | 46.52% |
| META250620P00220000 | 4/26/2024 6:59 PM | 2025-06-20 | 4.75 | 4.35 | 4.80 | -0.30 | -5.94% | 26 | 467 | 44.94% |
| META250919P00220000 | 4/5/2024 4:31 PM | 2025-09-19 | 4.80 | 5.80 | 6.55 | 0.00 | 0.00% | 1 | 11 | 44.00% |
| META251219P00220000 | 4/25/2024 2:58 PM | 2025-12-19 | 8.44 | 7.40 | 8.10 | 0.00 | 0.00% | 2 | 693 | 42.90% |
| META260116P00220000 | 4/25/2024 6:29 PM | 2026-01-16 | 8.35 | 7.85 | 8.35 | 0.00 | 0.00% | 3 | 277 | 42.29% |
| META260618P00220000 | 3/21/2024 3:26 PM | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | 0.00% | 1 | 12 | 39.82% |
| META261218P00220000 | 4/26/2024 5:14 PM | 2026-12-18 | 13.55 | 11.95 | 14.00 | 2.00 | 17.32% | 1 | 17 | 39.91% |
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%