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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00250000 | 4/25/2024 7:16 PM | 2024-05-17 | 194.50 | 192.95 | 194.95 | 3.75 | 1.97% | 6 | 36 | 118.65% |
| META240621C00250000 | 4/26/2024 3:00 PM | 2024-06-21 | 192.50 | 193.95 | 197.30 | 3.43 | 1.81% | 3 | 9,505 | 89.22% |
| META240719C00250000 | 4/25/2024 5:42 PM | 2024-07-19 | 190.30 | 195.25 | 197.60 | 0.00 | 0.00% | 10 | 136 | 77.26% |
| META240816C00250000 | 4/26/2024 3:19 PM | 2024-08-16 | 196.03 | 196.40 | 199.40 | -1.01 | -0.51% | 11 | 29 | 72.99% |
| META240920C00250000 | 4/26/2024 3:44 PM | 2024-09-20 | 196.50 | 197.50 | 200.85 | 9.00 | 4.80% | 5 | 200 | 67.65% |
| META241018C00250000 | 4/26/2024 3:19 PM | 2024-10-18 | 198.63 | 199.05 | 202.40 | -47.47 | -19.29% | 5 | 3 | 65.99% |
| META241115C00250000 | 4/25/2024 1:46 PM | 2024-11-15 | 185.84 | 201.00 | 204.40 | 0.00 | 0.00% | 1 | 4 | 65.54% |
| META241220C00250000 | 4/9/2024 4:13 PM | 2024-12-20 | 275.30 | 202.40 | 205.70 | 0.00 | 0.00% | 1 | 31 | 63.03% |
| META250117C00250000 | 4/26/2024 4:55 PM | 2025-01-17 | 202.75 | 203.85 | 207.25 | 0.66 | 0.33% | 2 | 13,413 | 62.13% |
| META250620C00250000 | 4/25/2024 7:18 PM | 2025-06-20 | 211.45 | 211.35 | 215.15 | 0.00 | 0.00% | 7 | 814 | 58.63% |
| META250919C00250000 | 4/25/2024 2:05 PM | 2025-09-19 | 203.67 | 215.85 | 219.75 | 0.00 | 0.00% | 2 | 27 | 57.63% |
| META251219C00250000 | 4/26/2024 3:41 PM | 2025-12-19 | 218.00 | 220.25 | 224.05 | -0.70 | -0.32% | 14 | 739 | 56.86% |
| META260116C00250000 | 4/26/2024 5:42 PM | 2026-01-16 | 222.10 | 221.60 | 225.45 | 0.64 | 0.29% | 12 | 73 | 56.72% |
| META260618C00250000 | 4/25/2024 6:29 PM | 2026-06-18 | 225.00 | 228.05 | 231.95 | 0.00 | 0.00% | 3 | 137 | 55.58% |
| META261218C00250000 | 4/26/2024 4:08 PM | 2026-12-18 | 235.00 | 235.50 | 240.00 | 1.48 | 0.63% | 2 | 43 | 54.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00250000 | 4/24/2024 1:33 PM | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 17 | 149.22% |
| META240510P00250000 | 4/12/2024 7:21 PM | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 101.56% |
| META240517P00250000 | 4/26/2024 2:29 PM | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 23 | 835 | 80.47% |
| META240621P00250000 | 4/26/2024 3:42 PM | 2024-06-21 | 0.14 | 0.10 | 0.17 | -0.04 | -22.22% | 129 | 4,806 | 58.20% |
| META240719P00250000 | 4/26/2024 3:27 PM | 2024-07-19 | 0.30 | 0.23 | 0.33 | -0.05 | -14.29% | 3 | 351 | 51.71% |
| META240816P00250000 | 4/26/2024 6:13 PM | 2024-08-16 | 0.79 | 0.66 | 0.77 | -0.01 | -1.25% | 33 | 666 | 51.00% |
| META240920P00250000 | 4/25/2024 3:35 PM | 2024-09-20 | 1.47 | 1.04 | 1.15 | 0.00 | 0.00% | 87 | 4,831 | 48.04% |
| META241018P00250000 | 4/25/2024 5:18 PM | 2024-10-18 | 1.58 | 1.18 | 1.41 | 0.00 | 0.00% | 9 | 36 | 45.59% |
| META241115P00250000 | 4/25/2024 5:17 PM | 2024-11-15 | 2.51 | 2.11 | 2.48 | 0.00 | 0.00% | 5 | 19 | 47.14% |
| META241220P00250000 | 4/26/2024 7:55 PM | 2024-12-20 | 2.85 | 2.65 | 3.00 | -0.25 | -8.06% | 15 | 265 | 45.31% |
| META250117P00250000 | 4/26/2024 7:43 PM | 2025-01-17 | 3.30 | 3.35 | 3.45 | -0.15 | -4.35% | 84 | 13,420 | 44.18% |
| META250321P00250000 | 4/26/2024 7:23 PM | 2025-03-21 | 4.77 | 4.50 | 4.95 | -0.13 | -2.65% | 9 | 148 | 43.23% |
| META250620P00250000 | 4/26/2024 5:20 PM | 2025-06-20 | 7.35 | 6.90 | 7.35 | 0.17 | 2.37% | 4 | 3,368 | 42.41% |
| META250919P00250000 | 4/25/2024 3:33 PM | 2025-09-19 | 10.20 | 8.95 | 9.55 | 0.00 | 0.00% | 30 | 2,974 | 41.45% |
| META251219P00250000 | 4/25/2024 7:03 PM | 2025-12-19 | 11.85 | 11.10 | 11.70 | 0.00 | 0.00% | 116 | 2,612 | 40.66% |
| META260116P00250000 | 4/26/2024 5:16 PM | 2026-01-16 | 12.10 | 11.55 | 12.15 | 0.15 | 1.26% | 2 | 695 | 40.23% |
| META260618P00250000 | 4/25/2024 7:44 PM | 2026-06-18 | 14.85 | 14.60 | 15.45 | 0.00 | 0.00% | 23 | 218 | 39.12% |
| META261218P00250000 | 4/26/2024 2:22 PM | 2026-12-18 | 19.15 | 18.50 | 19.75 | 0.45 | 2.41% | 8 | 35 | 38.51% |
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%