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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00330000 | 4/25/2024 3:01 PM | 2024-05-03 | 103.38 | 112.40 | 114.65 | 0.00 | 0.00% | 6 | 5 | 96.00% |
| META240510C00330000 | 4/15/2024 2:14 PM | 2024-05-10 | 185.69 | 113.10 | 114.95 | 0.00 | 0.00% | - | 1 | 80.86% |
| META240517C00330000 | 4/26/2024 7:47 PM | 2024-05-17 | 114.90 | 113.35 | 115.35 | 13.15 | 12.92% | 2 | 151 | 70.53% |
| META240621C00330000 | 4/25/2024 2:26 PM | 2024-06-21 | 116.97 | 115.30 | 117.65 | 0.00 | 0.00% | 69 | 10,363 | 54.86% |
| META240719C00330000 | 4/26/2024 3:45 PM | 2024-07-19 | 116.36 | 117.50 | 119.80 | -38.39 | -24.81% | 3 | 22 | 51.56% |
| META240816C00330000 | 4/26/2024 6:28 PM | 2024-08-16 | 119.89 | 121.20 | 124.30 | -0.36 | -0.30% | 3 | 58 | 53.50% |
| META240920C00330000 | 4/25/2024 3:52 PM | 2024-09-20 | 113.63 | 124.00 | 126.90 | 0.00 | 0.00% | 2 | 400 | 51.13% |
| META241018C00330000 | 4/26/2024 6:42 PM | 2024-10-18 | 125.15 | 126.40 | 129.65 | 3.46 | 2.84% | 3 | 34 | 50.49% |
| META241115C00330000 | 4/2/2024 6:47 PM | 2024-11-15 | 179.99 | 131.05 | 132.65 | 0.00 | 0.00% | - | 1 | 51.60% |
| META241220C00330000 | 4/26/2024 7:40 PM | 2024-12-20 | 135.00 | 133.85 | 135.20 | 13.77 | 11.36% | 1 | 131 | 50.58% |
| META250117C00330000 | 4/26/2024 5:42 PM | 2025-01-17 | 137.26 | 136.35 | 137.75 | 6.86 | 5.26% | 15 | 10,850 | 50.38% |
| META250321C00330000 | 4/17/2024 3:19 PM | 2025-03-21 | 191.36 | 141.75 | 143.85 | 0.00 | 0.00% | 2 | 9 | 50.33% |
| META250620C00330000 | 4/25/2024 4:02 PM | 2025-06-20 | 140.03 | 149.45 | 151.75 | 0.00 | 0.00% | 46 | 3,047 | 50.37% |
| META250919C00330000 | 4/26/2024 1:30 PM | 2025-09-19 | 156.62 | 156.90 | 158.80 | 13.60 | 9.51% | 2 | 2,200 | 50.45% |
| META251219C00330000 | 4/26/2024 6:43 PM | 2025-12-19 | 162.20 | 163.00 | 165.70 | 0.60 | 0.37% | 4 | 2,072 | 50.37% |
| META260116C00330000 | 4/26/2024 7:19 PM | 2026-01-16 | 165.00 | 165.35 | 167.70 | 1.97 | 1.21% | 4 | 1,851 | 50.51% |
| META260618C00330000 | 4/26/2024 7:25 PM | 2026-06-18 | 176.31 | 174.60 | 177.80 | 7.92 | 4.70% | 18 | 184 | 50.33% |
| META261218C00330000 | 4/26/2024 7:25 PM | 2026-12-18 | 186.81 | 184.60 | 188.45 | 1.11 | 0.60% | 3 | 28 | 50.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00330000 | 4/26/2024 4:49 PM | 2024-05-03 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 11 | 84 | 76.95% |
| META240510P00330000 | 4/26/2024 7:43 PM | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 27 | 32 | 56.45% |
| META240517P00330000 | 4/26/2024 7:44 PM | 2024-05-17 | 0.14 | 0.10 | 0.18 | -0.08 | -36.36% | 5 | 477 | 51.86% |
| META240524P00330000 | 4/26/2024 4:23 PM | 2024-05-24 | 0.31 | 0.18 | 0.34 | -0.05 | -13.89% | 4 | 23 | 50.59% |
| META240531P00330000 | 4/26/2024 5:36 PM | 2024-05-31 | 0.34 | 0.24 | 0.41 | -0.12 | -26.09% | 11 | 29 | 46.53% |
| META240621P00330000 | 4/26/2024 7:53 PM | 2024-06-21 | 0.74 | 0.70 | 0.79 | -0.22 | -22.92% | 30 | 12,107 | 40.96% |
| META240719P00330000 | 4/26/2024 2:14 PM | 2024-07-19 | 1.72 | 1.38 | 1.56 | -0.08 | -4.44% | 2 | 275 | 38.08% |
| META240816P00330000 | 4/26/2024 5:27 PM | 2024-08-16 | 4.05 | 3.95 | 4.15 | -0.40 | -8.99% | 23 | 923 | 41.57% |
| META240920P00330000 | 4/26/2024 6:04 PM | 2024-09-20 | 5.70 | 5.35 | 5.55 | -0.67 | -10.52% | 134 | 536 | 39.39% |
| META241018P00330000 | 4/26/2024 7:16 PM | 2024-10-18 | 6.60 | 6.35 | 6.70 | -0.50 | -7.04% | 5 | 355 | 38.22% |
| META241115P00330000 | 4/26/2024 7:55 PM | 2024-11-15 | 9.40 | 9.30 | 9.80 | -0.62 | -6.19% | 7 | 103 | 40.25% |
| META241220P00330000 | 4/26/2024 5:13 PM | 2024-12-20 | 11.35 | 10.60 | 11.15 | -0.25 | -2.16% | 15 | 1,139 | 38.93% |
| META250117P00330000 | 4/26/2024 7:26 PM | 2025-01-17 | 11.88 | 11.65 | 12.20 | -0.62 | -4.96% | 96 | 8,139 | 38.08% |
| META250321P00330000 | 4/26/2024 7:46 PM | 2025-03-21 | 15.30 | 15.00 | 16.00 | -0.40 | -2.55% | 131 | 1,378 | 38.09% |
| META250620P00330000 | 4/26/2024 6:08 PM | 2025-06-20 | 20.35 | 19.35 | 20.50 | -0.80 | -3.78% | 20 | 576 | 37.50% |
| META250919P00330000 | 4/25/2024 6:25 PM | 2025-09-19 | 24.00 | 23.15 | 24.50 | -0.33 | -1.36% | 1 | 1,830 | 36.90% |
| META251219P00330000 | 4/25/2024 2:04 PM | 2025-12-19 | 30.30 | 26.95 | 28.10 | 0.00 | 0.00% | 2 | 321 | 36.33% |
| META260116P00330000 | 4/25/2024 7:26 PM | 2026-01-16 | 29.20 | 28.20 | 29.00 | 0.80 | 2.82% | 10 | 1,419 | 36.08% |
| META260618P00330000 | 4/26/2024 7:42 PM | 2026-06-18 | 33.52 | 33.10 | 34.30 | 6.04 | 21.98% | 14 | 55 | 35.29% |
| META261218P00330000 | 4/25/2024 2:19 PM | 2026-12-18 | 40.25 | 37.55 | 41.05 | -0.18 | -0.45% | 1 | 5 | 35.04% |
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%