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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00340000 | 4/25/2024 2:46 PM | 2024-05-03 | 93.45 | 102.50 | 104.55 | 0.00 | 0.00% | 2 | 2 | 94.34% |
| META240510C00340000 | 4/24/2024 7:54 PM | 2024-05-10 | 155.60 | 103.15 | 105.00 | 0.00 | 0.00% | 2 | 5 | 77.54% |
| META240517C00340000 | 4/26/2024 6:18 PM | 2024-05-17 | 104.58 | 103.45 | 105.40 | 4.73 | 4.74% | 11 | 2,685 | 66.99% |
| META240621C00340000 | 4/26/2024 5:58 PM | 2024-06-21 | 105.47 | 105.60 | 107.95 | 1.47 | 1.41% | 2 | 6,855 | 52.12% |
| META240719C00340000 | 4/26/2024 7:57 PM | 2024-07-19 | 108.83 | 108.10 | 110.35 | 8.83 | 8.83% | 2 | 295 | 52.19% |
| META240816C00340000 | 4/26/2024 4:01 PM | 2024-08-16 | 110.45 | 112.55 | 115.55 | 2.48 | 2.30% | 2 | 53 | 52.26% |
| META240920C00340000 | 4/26/2024 6:44 PM | 2024-09-20 | 114.58 | 115.55 | 117.55 | 9.08 | 8.61% | 1 | 2,176 | 50.85% |
| META241018C00340000 | 4/26/2024 2:18 PM | 2024-10-18 | 115.64 | 118.80 | 120.20 | -53.36 | -31.57% | 1 | 3 | 50.02% |
| META241115C00340000 | 4/26/2024 6:33 PM | 2024-11-15 | 120.50 | 123.05 | 124.85 | -1.45 | -1.19% | 4 | 15 | 50.76% |
| META241220C00340000 | 4/26/2024 5:42 PM | 2024-12-20 | 126.05 | 125.95 | 127.40 | -1.20 | -0.94% | 6 | 103 | 50.40% |
| META250117C00340000 | 4/25/2024 7:28 PM | 2025-01-17 | 128.65 | 128.50 | 129.95 | 0.00 | 0.00% | 42 | 1,334 | 50.08% |
| META250321C00340000 | 4/26/2024 7:12 PM | 2025-03-21 | 134.50 | 134.45 | 136.45 | 6.87 | 5.38% | 1 | 2 | 50.41% |
| META250620C00340000 | 4/26/2024 5:01 PM | 2025-06-20 | 140.80 | 142.45 | 144.70 | -2.23 | -1.56% | 27 | 457 | 50.49% |
| META250919C00340000 | 4/25/2024 1:56 PM | 2025-09-19 | 134.49 | 149.60 | 152.20 | 0.00 | 0.00% | 7 | 17 | 50.51% |
| META251219C00340000 | 4/25/2024 5:39 PM | 2025-12-19 | 154.40 | 156.55 | 159.15 | -1.22 | -0.78% | 1 | 176 | 50.55% |
| META260116C00340000 | 4/26/2024 5:27 PM | 2026-01-16 | 157.10 | 158.40 | 161.30 | -2.33 | -1.46% | 1 | 150 | 50.62% |
| META260618C00340000 | 4/26/2024 7:55 PM | 2026-06-18 | 170.25 | 168.90 | 171.70 | 1.35 | 0.80% | 14 | 63 | 50.64% |
| META261218C00340000 | 4/26/2024 6:17 PM | 2026-12-18 | 178.48 | 179.35 | 182.70 | 6.27 | 3.64% | 23 | 20 | 50.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00340000 | 4/26/2024 7:10 PM | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 68 | 624 | 71.88% |
| META240510P00340000 | 4/26/2024 3:17 PM | 2024-05-10 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 14 | 45 | 54.69% |
| META240517P00340000 | 4/26/2024 7:26 PM | 2024-05-17 | 0.17 | 0.14 | 0.18 | -0.11 | -39.29% | 88 | 665 | 49.90% |
| META240531P00340000 | 4/26/2024 7:40 PM | 2024-05-31 | 0.43 | 0.34 | 0.57 | -0.21 | -32.81% | 11 | 23 | 45.39% |
| META240621P00340000 | 4/26/2024 7:21 PM | 2024-06-21 | 1.02 | 0.93 | 1.03 | -0.30 | -22.73% | 143 | 2,384 | 39.66% |
| META240719P00340000 | 4/26/2024 6:01 PM | 2024-07-19 | 2.05 | 1.86 | 1.98 | -0.52 | -20.23% | 62 | 443 | 36.98% |
| META240816P00340000 | 4/26/2024 5:31 PM | 2024-08-16 | 5.35 | 5.00 | 5.15 | -0.45 | -7.76% | 10 | 113 | 40.94% |
| META240920P00340000 | 4/26/2024 5:58 PM | 2024-09-20 | 6.87 | 6.55 | 6.85 | -0.96 | -12.26% | 39 | 3,639 | 38.98% |
| META241018P00340000 | 4/26/2024 7:49 PM | 2024-10-18 | 7.89 | 7.70 | 7.95 | -1.49 | -15.88% | 8 | 154 | 37.51% |
| META241115P00340000 | 4/25/2024 5:15 PM | 2024-11-15 | 11.97 | 10.95 | 11.55 | -0.06 | -0.50% | 1 | 102 | 39.80% |
| META241220P00340000 | 4/26/2024 3:23 PM | 2024-12-20 | 13.17 | 12.40 | 12.95 | -1.93 | -12.78% | 5 | 713 | 38.41% |
| META250117P00340000 | 4/26/2024 7:18 PM | 2025-01-17 | 14.05 | 13.50 | 14.10 | -0.84 | -5.64% | 61 | 1,367 | 37.59% |
| META250321P00340000 | 4/26/2024 3:36 PM | 2025-03-21 | 18.72 | 17.15 | 18.20 | -0.23 | -1.21% | 2 | 64 | 37.64% |
| META250620P00340000 | 4/26/2024 3:36 PM | 2025-06-20 | 23.50 | 21.75 | 23.00 | 0.40 | 1.73% | 1 | 679 | 37.08% |
| META250919P00340000 | 4/22/2024 7:07 PM | 2025-09-19 | 22.25 | 26.00 | 27.10 | 0.00 | 0.00% | 20 | 41 | 36.42% |
| META251219P00340000 | 4/25/2024 1:54 PM | 2025-12-19 | 33.78 | 29.70 | 31.15 | 0.00 | 0.00% | 1 | 189 | 36.05% |
| META260116P00340000 | 4/26/2024 3:29 PM | 2026-01-16 | 31.90 | 30.60 | 31.90 | -0.78 | -2.39% | 1 | 311 | 35.68% |
| META260618P00340000 | 4/11/2024 7:40 PM | 2026-06-18 | 26.53 | 36.10 | 37.45 | 0.00 | 0.00% | 6 | 31 | 34.93% |
| META261218P00340000 | 4/25/2024 6:27 PM | 2026-12-18 | 42.58 | 41.45 | 43.45 | -0.27 | -0.63% | 2 | 41 | 34.24% |
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%