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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00310000 | 4/26/2024 6:49 PM | 2024-05-03 | 130.51 | 132.45 | 134.50 | 130.51 | - | 4 | 24 | 119.34% |
| META240517C00310000 | 4/18/2024 7:29 PM | 2024-05-17 | 193.45 | 133.20 | 135.20 | 0.00 | 0.00% | 1 | 70 | 82.76% |
| META240524C00310000 | 4/24/2024 2:24 PM | 2024-05-24 | 188.50 | 133.05 | 135.90 | 188.50 | - | - | 1 | 74.71% |
| META240531C00310000 | 4/24/2024 7:59 PM | 2024-05-31 | 184.50 | 132.80 | 136.65 | 184.50 | - | - | 1 | 69.04% |
| META240621C00310000 | 4/25/2024 2:35 PM | 2024-06-21 | 126.00 | 134.85 | 137.20 | 0.00 | 0.00% | 24 | 12,092 | 62.24% |
| META240719C00310000 | 4/25/2024 4:06 PM | 2024-07-19 | 128.00 | 136.70 | 138.90 | 0.00 | 0.00% | 10 | 47 | 57.32% |
| META240816C00310000 | 4/25/2024 5:12 PM | 2024-08-16 | 138.15 | 139.00 | 142.50 | 0.00 | 0.00% | 2 | 20 | 57.23% |
| META240920C00310000 | 4/26/2024 4:04 PM | 2024-09-20 | 139.50 | 141.75 | 144.70 | 10.80 | 8.39% | 3 | 1,327 | 54.71% |
| META241018C00310000 | 4/25/2024 4:35 PM | 2024-10-18 | 137.61 | 143.90 | 147.00 | 0.00 | 0.00% | 1 | 7 | 53.76% |
| META241115C00310000 | 4/25/2024 7:34 PM | 2024-11-15 | 148.60 | 147.20 | 150.55 | 0.00 | 0.00% | 7 | 6 | 54.73% |
| META241220C00310000 | 4/25/2024 4:45 PM | 2024-12-20 | 144.42 | 149.60 | 152.75 | 0.00 | 0.00% | 10 | 51 | 53.37% |
| META250117C00310000 | 4/26/2024 5:49 PM | 2025-01-17 | 154.00 | 151.40 | 155.00 | 4.34 | 2.90% | 6 | 5,519 | 52.76% |
| META250321C00310000 | 4/25/2024 1:52 PM | 2025-03-21 | 143.50 | 156.50 | 159.50 | 0.00 | 0.00% | 4 | 3 | 52.12% |
| META250620C00310000 | 4/25/2024 7:10 PM | 2025-06-20 | 163.52 | 164.05 | 166.40 | 0.00 | 0.00% | 16 | 4,303 | 52.06% |
| META250919C00310000 | 4/11/2024 5:07 PM | 2025-09-19 | 242.01 | 170.25 | 172.95 | 0.00 | 0.00% | 1 | 876 | 51.78% |
| META251219C00310000 | 4/25/2024 7:23 PM | 2025-12-19 | 177.97 | 176.40 | 179.20 | 0.00 | 0.00% | 1 | 1,786 | 51.72% |
| META260116C00310000 | 4/26/2024 6:09 PM | 2026-01-16 | 177.87 | 178.20 | 180.85 | 5.61 | 3.26% | 8 | 641 | 51.64% |
| META260618C00310000 | 4/25/2024 3:25 PM | 2026-06-18 | 174.93 | 187.60 | 190.35 | 0.00 | 0.00% | 1 | 73 | 51.58% |
| META261218C00310000 | 4/25/2024 1:55 PM | 2026-12-18 | 183.04 | 196.50 | 200.35 | 0.00 | 0.00% | 1 | 5 | 51.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00310000 | 4/26/2024 7:55 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 636 | 84.38% |
| META240510P00310000 | 4/25/2024 5:38 PM | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 42 | 58 | 68.36% |
| META240517P00310000 | 4/26/2024 3:17 PM | 2024-05-17 | 0.10 | 0.03 | 0.12 | -0.03 | -23.08% | 18 | 604 | 58.79% |
| META240524P00310000 | 4/26/2024 6:56 PM | 2024-05-24 | 0.16 | 0.11 | 0.25 | -0.04 | -20.00% | 7 | 33 | 56.06% |
| META240531P00310000 | 4/25/2024 5:12 PM | 2024-05-31 | 0.25 | 0.15 | 0.35 | 0.25 | - | - | 14 | 52.10% |
| META240621P00310000 | 4/26/2024 7:50 PM | 2024-06-21 | 0.46 | 0.41 | 0.53 | -0.17 | -26.98% | 14 | 2,203 | 45.65% |
| META240719P00310000 | 4/26/2024 4:54 PM | 2024-07-19 | 0.97 | 0.83 | 0.96 | -0.15 | -13.39% | 16 | 525 | 41.02% |
| META240816P00310000 | 4/26/2024 7:56 PM | 2024-08-16 | 2.64 | 2.45 | 2.74 | -0.48 | -15.38% | 4 | 95 | 43.85% |
| META240920P00310000 | 4/26/2024 4:39 PM | 2024-09-20 | 3.97 | 3.55 | 3.85 | 0.06 | 1.53% | 1 | 1,831 | 41.51% |
| META241018P00310000 | 4/26/2024 2:07 PM | 2024-10-18 | 4.85 | 4.35 | 4.75 | -0.94 | -16.23% | 3 | 92 | 40.16% |
| META241115P00310000 | 4/26/2024 2:22 PM | 2024-11-15 | 7.35 | 6.60 | 7.05 | -0.15 | -2.00% | 2 | 105 | 41.72% |
| META241220P00310000 | 4/26/2024 7:06 PM | 2024-12-20 | 7.98 | 7.45 | 8.20 | -0.12 | -1.48% | 15 | 300 | 40.36% |
| META250117P00310000 | 4/26/2024 5:43 PM | 2025-01-17 | 8.95 | 8.60 | 9.00 | -0.40 | -4.28% | 13 | 1,690 | 39.32% |
| META250321P00310000 | 4/26/2024 2:19 PM | 2025-03-21 | 12.15 | 11.60 | 12.25 | -0.50 | -3.95% | 2 | 76 | 39.28% |
| META250620P00310000 | 4/26/2024 7:43 PM | 2025-06-20 | 15.60 | 15.45 | 15.90 | -0.80 | -4.88% | 32 | 1,576 | 38.32% |
| META250919P00310000 | 4/25/2024 2:29 PM | 2025-09-19 | 19.57 | 18.50 | 19.60 | 0.00 | 0.00% | 2 | 45 | 37.81% |
| META251219P00310000 | 4/25/2024 1:42 PM | 2025-12-19 | 25.32 | 21.90 | 23.00 | 0.00 | 0.00% | 1 | 338 | 37.31% |
| META260116P00310000 | 4/25/2024 6:02 PM | 2026-01-16 | 24.03 | 22.75 | 23.80 | 0.00 | 0.00% | 31 | 457 | 37.03% |
| META260618P00310000 | 4/23/2024 6:55 PM | 2026-06-18 | 23.00 | 27.50 | 28.60 | 0.00 | 0.00% | 2 | 36 | 36.15% |
| META261218P00310000 | 4/26/2024 1:43 PM | 2026-12-18 | 33.25 | 31.60 | 34.20 | -2.57 | -7.17% | 1 | 15 | 35.53% |
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%