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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00360000 | 4/26/2024 7:30 PM | 2024-05-03 | 83.62 | 82.55 | 84.70 | 8.12 | 10.75% | 2 | 21 | 80.47% |
| META240517C00360000 | 4/26/2024 5:40 PM | 2024-05-17 | 82.60 | 83.65 | 85.50 | 2.40 | 2.99% | 123 | 542 | 56.30% |
| META240524C00360000 | 4/25/2024 2:21 PM | 2024-05-24 | 80.80 | 83.70 | 86.55 | 0.00 | 0.00% | 14 | 11 | 52.47% |
| META240621C00360000 | 4/26/2024 2:34 PM | 2024-06-21 | 83.44 | 86.65 | 88.95 | -2.05 | -2.40% | 62 | 1,568 | 50.15% |
| META240719C00360000 | 4/26/2024 3:46 PM | 2024-07-19 | 88.00 | 89.70 | 91.95 | -2.31 | -2.56% | 4 | 233 | 47.32% |
| META240816C00360000 | 4/26/2024 7:06 PM | 2024-08-16 | 95.65 | 96.60 | 97.25 | -0.35 | -0.36% | 14 | 91 | 49.54% |
| META240920C00360000 | 4/26/2024 1:30 PM | 2024-09-20 | 98.20 | 99.85 | 100.90 | 3.17 | 3.34% | 2 | 505 | 47.95% |
| META241018C00360000 | 4/18/2024 1:40 PM | 2024-10-18 | 158.95 | 102.40 | 104.15 | 0.00 | 0.00% | 6 | 28 | 47.64% |
| META241115C00360000 | 4/26/2024 3:07 PM | 2024-11-15 | 105.17 | 107.65 | 109.55 | 2.74 | 2.67% | 2 | 54 | 49.73% |
| META241220C00360000 | 4/26/2024 6:46 PM | 2024-12-20 | 109.25 | 110.75 | 112.50 | 3.50 | 3.31% | 1 | 177 | 48.63% |
| META250117C00360000 | 4/26/2024 6:59 PM | 2025-01-17 | 112.30 | 113.70 | 115.05 | -0.40 | -0.35% | 4 | 2,093 | 48.18% |
| META250321C00360000 | 4/26/2024 2:20 PM | 2025-03-21 | 115.36 | 120.25 | 122.30 | 0.36 | 0.31% | 1 | 28 | 48.81% |
| META250620C00360000 | 4/25/2024 2:18 PM | 2025-06-20 | 127.10 | 128.95 | 131.20 | 0.00 | 0.00% | 23 | 251 | 49.06% |
| META250919C00360000 | 4/25/2024 2:29 PM | 2025-09-19 | 139.85 | 136.65 | 139.35 | 0.00 | 0.00% | 1 | 92 | 49.29% |
| META251219C00360000 | 4/26/2024 7:23 PM | 2025-12-19 | 145.80 | 144.10 | 146.90 | 3.50 | 2.46% | 2 | 257 | 49.50% |
| META260116C00360000 | 4/26/2024 7:51 PM | 2026-01-16 | 147.45 | 146.10 | 148.90 | 17.07 | 13.09% | 2 | 247 | 49.45% |
| META260618C00360000 | 4/25/2024 3:21 PM | 2026-06-18 | 145.98 | 157.30 | 159.95 | 0.00 | 0.00% | 2 | 755 | 49.61% |
| META261218C00360000 | 4/26/2024 2:05 PM | 2026-12-18 | 168.51 | 168.20 | 171.65 | -0.20 | -0.12% | 2 | 12 | 49.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00360000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 287 | 152 | 62.89% |
| META240510P00360000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.13 | 0.13 | 0.18 | -0.18 | -58.06% | 20 | 135 | 49.95% |
| META240517P00360000 | 4/26/2024 7:43 PM | 2024-05-17 | 0.34 | 0.31 | 0.37 | -0.20 | -37.04% | 80 | 839 | 44.80% |
| META240524P00360000 | 4/26/2024 7:58 PM | 2024-05-24 | 0.65 | 0.54 | 0.65 | -0.18 | -21.69% | 16 | 70 | 42.41% |
| META240531P00360000 | 4/26/2024 7:38 PM | 2024-05-31 | 0.81 | 0.71 | 0.93 | -0.36 | -30.77% | 28 | 179 | 40.43% |
| META240621P00360000 | 4/26/2024 7:53 PM | 2024-06-21 | 1.79 | 1.75 | 1.84 | -0.51 | -22.17% | 363 | 1,516 | 36.80% |
| META240719P00360000 | 4/26/2024 7:38 PM | 2024-07-19 | 3.29 | 3.20 | 3.45 | -0.71 | -17.75% | 77 | 379 | 35.19% |
| META240816P00360000 | 4/26/2024 7:55 PM | 2024-08-16 | 7.79 | 7.65 | 7.95 | -0.86 | -9.94% | 27 | 405 | 39.67% |
| META240920P00360000 | 4/26/2024 5:37 PM | 2024-09-20 | 10.30 | 9.65 | 10.10 | -0.15 | -1.44% | 76 | 471 | 37.84% |
| META241018P00360000 | 4/26/2024 7:55 PM | 2024-10-18 | 11.37 | 11.05 | 11.50 | -0.68 | -5.64% | 134 | 202 | 36.50% |
| META241115P00360000 | 4/25/2024 6:05 PM | 2024-11-15 | 15.96 | 14.95 | 15.70 | 0.00 | 0.00% | 75 | 177 | 38.69% |
| META241220P00360000 | 4/26/2024 5:43 PM | 2024-12-20 | 17.00 | 16.70 | 17.35 | -1.03 | -5.71% | 5 | 230 | 37.39% |
| META250117P00360000 | 4/26/2024 7:58 PM | 2025-01-17 | 18.24 | 17.95 | 18.65 | -0.58 | -3.08% | 33 | 1,799 | 36.58% |
| META250321P00360000 | 4/26/2024 1:41 PM | 2025-03-21 | 23.06 | 22.45 | 23.30 | -0.64 | -2.70% | 5 | 403 | 36.69% |
| META250620P00360000 | 4/26/2024 4:24 PM | 2025-06-20 | 29.30 | 27.55 | 28.50 | -0.45 | -1.51% | 7 | 807 | 36.11% |
| META250919P00360000 | 4/18/2024 4:06 PM | 2025-09-19 | 23.40 | 31.60 | 32.90 | 0.00 | 0.00% | 2 | 15 | 35.45% |
| META251219P00360000 | 4/25/2024 7:03 PM | 2025-12-19 | 37.55 | 36.10 | 37.40 | 0.00 | 0.00% | 18 | 189 | 35.19% |
| META260116P00360000 | 4/26/2024 6:42 PM | 2026-01-16 | 37.86 | 36.95 | 38.05 | -0.39 | -1.02% | 3 | 405 | 34.75% |
| META260618P00360000 | 4/26/2024 6:42 PM | 2026-06-18 | 43.86 | 42.80 | 44.25 | 9.16 | 26.40% | 3 | 201 | 34.18% |
| META261218P00360000 | 4/25/2024 7:41 PM | 2026-12-18 | 49.88 | 48.20 | 51.30 | 0.00 | 0.00% | 17 | 25 | 33.82% |
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%