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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00300000 | 4/26/2024 6:53 PM | 2024-05-03 | 140.60 | 142.45 | 144.55 | -43.20 | -23.50% | 13 | 6 | 131.06% |
| META240517C00300000 | 4/26/2024 7:52 PM | 2024-05-17 | 144.49 | 143.20 | 145.05 | 1.29 | 0.90% | 14 | 278 | 87.94% |
| META240524C00300000 | 4/23/2024 4:12 PM | 2024-05-24 | 195.30 | 143.00 | 145.75 | 0.00 | 0.00% | 2 | 1 | 79.22% |
| META240621C00300000 | 4/26/2024 2:42 PM | 2024-06-21 | 138.67 | 144.70 | 146.95 | -8.04 | -5.48% | 1 | 2,020 | 65.74% |
| META240719C00300000 | 4/25/2024 5:32 PM | 2024-07-19 | 142.00 | 146.35 | 148.60 | 0.00 | 0.00% | 20 | 162 | 60.27% |
| META240816C00300000 | 4/25/2024 5:00 PM | 2024-08-16 | 146.17 | 148.60 | 151.55 | 0.00 | 0.00% | 3 | 64 | 59.47% |
| META240920C00300000 | 4/26/2024 4:48 PM | 2024-09-20 | 152.51 | 151.10 | 153.75 | 5.07 | 3.44% | 7 | 447 | 56.79% |
| META241018C00300000 | 4/25/2024 5:08 PM | 2024-10-18 | 150.71 | 152.80 | 155.95 | 0.00 | 0.00% | 14 | 14 | 55.46% |
| META241115C00300000 | 4/25/2024 1:50 PM | 2024-11-15 | 141.93 | 155.80 | 159.15 | 0.00 | 0.00% | 2 | 8 | 56.17% |
| META241220C00300000 | 4/26/2024 7:44 PM | 2024-12-20 | 160.06 | 158.20 | 161.25 | 7.25 | 4.74% | 8 | 134 | 54.83% |
| META250117C00300000 | 4/26/2024 7:44 PM | 2025-01-17 | 161.70 | 159.95 | 163.40 | 3.89 | 2.46% | 64 | 6,064 | 54.19% |
| META250321C00300000 | 4/25/2024 3:16 PM | 2025-03-21 | 163.00 | 164.50 | 167.85 | 10.00 | 6.54% | 3 | 29 | 53.36% |
| META250620C00300000 | 4/26/2024 3:14 PM | 2025-06-20 | 171.00 | 171.45 | 174.30 | 3.98 | 2.38% | 20 | 923 | 53.02% |
| META250919C00300000 | 4/26/2024 6:07 PM | 2025-09-19 | 177.08 | 177.65 | 180.35 | -14.55 | -7.59% | 2 | 7 | 52.67% |
| META251219C00300000 | 4/25/2024 4:47 PM | 2025-12-19 | 178.50 | 183.45 | 186.15 | 0.00 | 0.00% | 11 | 662 | 52.45% |
| META260116C00300000 | 4/26/2024 6:06 PM | 2026-01-16 | 184.88 | 185.15 | 187.95 | 4.03 | 2.23% | 5 | 377 | 52.41% |
| META260618C00300000 | 4/25/2024 2:20 PM | 2026-06-18 | 190.95 | 194.10 | 196.90 | 0.00 | 0.00% | 3 | 67 | 52.19% |
| META261218C00300000 | 4/26/2024 7:58 PM | 2026-12-18 | 204.58 | 202.65 | 206.50 | 2.58 | 1.28% | 41 | 59 | 51.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00300000 | 4/25/2024 7:28 PM | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 89 | 476 | 99.61% |
| META240510P00300000 | 4/25/2024 5:59 PM | 2024-05-10 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 114 | 148 | 69.53% |
| META240517P00300000 | 4/26/2024 7:09 PM | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 15 | 1,725 | 63.28% |
| META240524P00300000 | 4/26/2024 7:16 PM | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 75 | 99 | 56.93% |
| META240531P00300000 | 4/26/2024 7:22 PM | 2024-05-31 | 0.16 | 0.15 | 0.25 | -0.07 | -30.43% | 9 | 81 | 54.79% |
| META240621P00300000 | 4/26/2024 7:22 PM | 2024-06-21 | 0.36 | 0.34 | 0.39 | -0.14 | -28.00% | 31 | 4,442 | 47.12% |
| META240719P00300000 | 4/26/2024 7:01 PM | 2024-07-19 | 0.78 | 0.67 | 0.77 | -0.10 | -11.36% | 26 | 544 | 42.60% |
| META240816P00300000 | 4/26/2024 7:52 PM | 2024-08-16 | 2.10 | 2.04 | 2.15 | -0.25 | -10.64% | 7 | 212 | 44.67% |
| META240920P00300000 | 4/26/2024 6:54 PM | 2024-09-20 | 3.01 | 2.90 | 3.10 | -0.34 | -10.15% | 13 | 2,933 | 42.26% |
| META241018P00300000 | 4/26/2024 7:47 PM | 2024-10-18 | 3.75 | 3.50 | 3.90 | -0.40 | -9.64% | 12 | 180 | 40.92% |
| META241115P00300000 | 4/26/2024 7:25 PM | 2024-11-15 | 5.65 | 5.55 | 5.95 | -0.34 | -5.68% | 2 | 351 | 42.47% |
| META241220P00300000 | 4/26/2024 7:50 PM | 2024-12-20 | 6.65 | 6.45 | 6.85 | -0.40 | -5.67% | 43 | 1,074 | 40.83% |
| META250117P00300000 | 4/26/2024 7:58 PM | 2025-01-17 | 7.40 | 7.35 | 7.70 | -0.40 | -5.13% | 92 | 6,156 | 39.98% |
| META250321P00300000 | 4/26/2024 7:14 PM | 2025-03-21 | 10.30 | 10.00 | 10.60 | -0.35 | -3.29% | 14 | 226 | 39.81% |
| META250620P00300000 | 4/26/2024 3:49 PM | 2025-06-20 | 14.40 | 13.55 | 14.25 | 0.35 | 2.49% | 3,720 | 3,449 | 39.09% |
| META250919P00300000 | 4/25/2024 6:08 PM | 2025-09-19 | 17.25 | 16.50 | 17.65 | 0.00 | 0.00% | 18 | 88 | 38.46% |
| META251219P00300000 | 4/26/2024 6:58 PM | 2025-12-19 | 20.60 | 19.70 | 20.70 | 0.10 | 0.49% | 2 | 654 | 37.80% |
| META260116P00300000 | 4/26/2024 3:15 PM | 2026-01-16 | 21.50 | 20.50 | 21.50 | 0.25 | 1.18% | 3 | 1,944 | 37.54% |
| META260618P00300000 | 4/26/2024 2:50 PM | 2026-06-18 | 26.00 | 24.95 | 26.05 | -0.07 | -0.27% | 10 | 539 | 36.62% |
| META261218P00300000 | 4/26/2024 7:29 PM | 2026-12-18 | 30.66 | 30.00 | 31.50 | 0.46 | 1.52% | 86 | 104 | 36.03% |
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%