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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00320000 | 4/25/2024 7:58 PM | 2024-05-03 | 122.44 | 122.50 | 124.60 | 0.00 | 0.00% | 129 | 62 | 114.84% |
| META240510C00320000 | 4/25/2024 5:09 PM | 2024-05-10 | 119.31 | 123.10 | 124.90 | 0.00 | 0.00% | 1 | 4 | 90.82% |
| META240517C00320000 | 4/25/2024 6:53 PM | 2024-05-17 | 117.32 | 123.30 | 125.25 | 0.00 | 0.00% | 9 | 648 | 77.54% |
| META240621C00320000 | 4/26/2024 2:29 PM | 2024-06-21 | 117.30 | 125.05 | 127.40 | 6.80 | 6.15% | 5 | 1,031 | 58.70% |
| META240719C00320000 | 4/25/2024 6:53 PM | 2024-07-19 | 121.57 | 127.05 | 129.30 | 0.00 | 0.00% | 26 | 106 | 54.49% |
| META240816C00320000 | 4/26/2024 7:46 PM | 2024-08-16 | 132.10 | 130.40 | 133.35 | -47.34 | -26.38% | 2 | 14 | 55.85% |
| META240920C00320000 | 4/26/2024 5:43 PM | 2024-09-20 | 133.80 | 132.80 | 135.70 | 13.57 | 11.29% | 4 | 859 | 52.93% |
| META241018C00320000 | 4/25/2024 2:10 PM | 2024-10-18 | 129.00 | 135.00 | 138.30 | 0.00 | 0.00% | 2 | 10 | 52.13% |
| META241115C00320000 | 4/25/2024 1:36 PM | 2024-11-15 | 118.54 | 138.75 | 142.10 | 0.00 | 0.00% | - | 2 | 53.37% |
| META241220C00320000 | 4/26/2024 3:37 PM | 2024-12-20 | 137.76 | 141.10 | 144.40 | -47.67 | -25.71% | 5 | 134 | 51.97% |
| META250117C00320000 | 4/26/2024 6:56 PM | 2025-01-17 | 142.45 | 143.50 | 145.90 | 2.45 | 1.75% | 21 | 15,947 | 51.23% |
| META250321C00320000 | 4/25/2024 4:35 PM | 2025-03-21 | 143.07 | 149.25 | 151.40 | 0.00 | 0.00% | 1 | 30 | 51.25% |
| META250620C00320000 | 4/26/2024 2:55 PM | 2025-06-20 | 154.80 | 156.60 | 159.00 | 8.30 | 5.67% | 20 | 636 | 51.20% |
| META250919C00320000 | 4/25/2024 6:01 PM | 2025-09-19 | 162.06 | 163.70 | 165.85 | 0.00 | 0.00% | 1 | 29 | 51.21% |
| META251219C00320000 | 4/25/2024 5:01 PM | 2025-12-19 | 166.20 | 169.65 | 172.30 | 0.00 | 0.00% | 42 | 547 | 51.04% |
| META260116C00320000 | 4/26/2024 5:03 PM | 2026-01-16 | 169.20 | 171.85 | 174.15 | 3.85 | 2.33% | 11 | 232 | 51.11% |
| META260618C00320000 | 4/12/2024 4:06 PM | 2026-06-18 | 247.37 | 181.20 | 184.00 | 0.00 | 0.00% | 4 | 37 | 51.01% |
| META261218C00320000 | 4/25/2024 6:58 PM | 2026-12-18 | 186.32 | 190.50 | 194.30 | -1.68 | -0.89% | 12 | 37 | 50.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00320000 | 4/25/2024 5:26 PM | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 46 | 383 | 86.72% |
| META240510P00320000 | 4/26/2024 7:35 PM | 2024-05-10 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 5 | 220 | 62.89% |
| META240517P00320000 | 4/26/2024 7:27 PM | 2024-05-17 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 54 | 1,985 | 56.74% |
| META240531P00320000 | 4/26/2024 6:01 PM | 2024-05-31 | 0.27 | 0.17 | 0.38 | -0.16 | -37.21% | 51 | 27 | 50.90% |
| META240621P00320000 | 4/26/2024 7:18 PM | 2024-06-21 | 0.58 | 0.53 | 0.62 | -0.19 | -24.68% | 9 | 2,681 | 43.19% |
| META240719P00320000 | 4/26/2024 6:09 PM | 2024-07-19 | 1.23 | 1.06 | 1.21 | -0.23 | -15.75% | 9 | 830 | 39.56% |
| META240816P00320000 | 4/26/2024 7:36 PM | 2024-08-16 | 3.30 | 3.15 | 3.40 | -0.35 | -9.59% | 8 | 261 | 42.85% |
| META240920P00320000 | 4/26/2024 4:57 PM | 2024-09-20 | 4.75 | 4.35 | 4.65 | -0.30 | -5.94% | 15 | 1,137 | 40.55% |
| META241018P00320000 | 4/25/2024 7:57 PM | 2024-10-18 | 5.85 | 5.20 | 5.70 | 0.00 | 0.00% | 106 | 20 | 39.33% |
| META241115P00320000 | 4/25/2024 7:23 PM | 2024-11-15 | 8.30 | 7.85 | 8.40 | 0.00 | 0.00% | 63 | 182 | 41.13% |
| META241220P00320000 | 4/26/2024 7:59 PM | 2024-12-20 | 9.20 | 9.05 | 9.45 | -0.20 | -2.13% | 12 | 374 | 39.48% |
| META250117P00320000 | 4/26/2024 7:58 PM | 2025-01-17 | 10.22 | 10.05 | 10.55 | -0.38 | -3.58% | 21 | 3,566 | 38.79% |
| META250321P00320000 | 4/25/2024 5:36 PM | 2025-03-21 | 14.15 | 13.05 | 13.85 | 0.00 | 0.00% | 32 | 121 | 38.52% |
| META250620P00320000 | 4/26/2024 4:23 PM | 2025-06-20 | 18.60 | 17.30 | 18.25 | 0.55 | 3.05% | 17 | 227 | 38.06% |
| META250919P00320000 | 4/25/2024 5:07 PM | 2025-09-19 | 22.12 | 20.75 | 22.05 | 0.00 | 0.00% | 15 | 48 | 37.44% |
| META251219P00320000 | 4/18/2024 6:19 PM | 2025-12-19 | 19.05 | 24.55 | 25.50 | 0.00 | 0.00% | 1 | 1,114 | 36.86% |
| META260116P00320000 | 4/25/2024 3:55 PM | 2026-01-16 | 28.05 | 25.15 | 26.30 | 0.00 | 0.00% | 4 | 432 | 36.55% |
| META260618P00320000 | 4/26/2024 7:46 PM | 2026-06-18 | 30.70 | 30.20 | 31.30 | 0.15 | 0.49% | 1 | 48 | 35.69% |
| META261218P00320000 | 4/26/2024 4:23 PM | 2026-12-18 | 37.00 | 35.15 | 37.20 | 0.47 | 1.29% | 2 | 12 | 35.12% |
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%