NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00370000 | 4/26/2024 2:01 PM | 2024-05-03 | 68.72 | 72.50 | 74.70 | -3.29 | -4.57% | 49 | 126 | 65.23% |
| META240510C00370000 | 4/25/2024 2:24 PM | 2024-05-10 | 73.18 | 73.40 | 75.10 | 0.00 | 0.00% | 1 | 183 | 56.47% |
| META240517C00370000 | 4/26/2024 4:14 PM | 2024-05-17 | 71.20 | 73.85 | 75.65 | -3.10 | -4.17% | 146 | 734 | 50.46% |
| META240524C00370000 | 4/26/2024 4:47 PM | 2024-05-24 | 71.48 | 74.00 | 76.75 | -1.01 | -1.39% | 1 | 2 | 54.57% |
| META240531C00370000 | 4/26/2024 1:47 PM | 2024-05-31 | 75.00 | 74.20 | 77.85 | 15.00 | 25.00% | 2 | 4 | 53.06% |
| META240621C00370000 | 4/26/2024 7:12 PM | 2024-06-21 | 78.02 | 77.45 | 79.65 | -0.01 | -0.01% | 2 | 3,222 | 46.85% |
| META240719C00370000 | 4/26/2024 2:52 PM | 2024-07-19 | 77.75 | 81.00 | 83.15 | -0.50 | -0.64% | 13 | 231 | 45.09% |
| META240816C00370000 | 4/26/2024 6:39 PM | 2024-08-16 | 86.65 | 88.35 | 89.30 | -1.73 | -1.96% | 6 | 79 | 48.22% |
| META240920C00370000 | 4/26/2024 6:01 PM | 2024-09-20 | 90.60 | 92.15 | 92.95 | 1.45 | 1.63% | 3 | 499 | 46.51% |
| META241018C00370000 | 4/25/2024 4:46 PM | 2024-10-18 | 90.37 | 94.75 | 96.55 | 0.00 | 0.00% | 10 | 17 | 46.50% |
| META241115C00370000 | 4/26/2024 5:52 PM | 2024-11-15 | 101.08 | 100.40 | 102.05 | 10.28 | 11.32% | 3 | 24 | 48.50% |
| META241220C00370000 | 4/26/2024 7:26 PM | 2024-12-20 | 104.55 | 103.80 | 105.20 | 9.35 | 9.82% | 10 | 2,320 | 47.55% |
| META250117C00370000 | 4/26/2024 3:22 PM | 2025-01-17 | 107.36 | 106.70 | 108.05 | 0.06 | 0.06% | 6 | 866 | 47.32% |
| META250321C00370000 | 4/25/2024 2:16 PM | 2025-03-21 | 111.00 | 113.35 | 115.75 | 0.00 | 0.00% | 1 | 12 | 48.16% |
| META250620C00370000 | 4/26/2024 2:43 PM | 2025-06-20 | 118.40 | 122.50 | 124.80 | -0.98 | -0.82% | 1 | 1,349 | 48.38% |
| META250919C00370000 | 4/26/2024 1:30 PM | 2025-09-19 | 130.62 | 130.45 | 132.85 | 12.25 | 10.35% | 2 | 13 | 48.48% |
| META251219C00370000 | 4/26/2024 2:56 PM | 2025-12-19 | 136.45 | 138.10 | 140.85 | 7.60 | 5.90% | 6 | 926 | 48.89% |
| META260116C00370000 | 4/26/2024 3:11 PM | 2026-01-16 | 139.30 | 140.15 | 142.95 | -1.23 | -0.88% | 456 | 554 | 48.87% |
| META260618C00370000 | 4/25/2024 1:46 PM | 2026-06-18 | 140.40 | 151.65 | 154.45 | 0.00 | 0.00% | 3 | 1,410 | 49.17% |
| META261218C00370000 | 4/26/2024 7:55 PM | 2026-12-18 | 164.50 | 163.10 | 166.30 | 4.63 | 2.90% | 4 | 8 | 49.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00370000 | 4/26/2024 7:42 PM | 2024-05-03 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 359 | 529 | 53.32% |
| META240510P00370000 | 4/26/2024 7:22 PM | 2024-05-10 | 0.24 | 0.16 | 0.25 | -0.23 | -48.94% | 48 | 307 | 44.63% |
| META240517P00370000 | 4/26/2024 7:52 PM | 2024-05-17 | 0.48 | 0.45 | 0.51 | -0.33 | -40.74% | 215 | 1,381 | 40.92% |
| META240524P00370000 | 4/26/2024 7:51 PM | 2024-05-24 | 0.85 | 0.82 | 0.93 | -0.41 | -32.54% | 30 | 188 | 39.67% |
| META240531P00370000 | 4/26/2024 6:30 PM | 2024-05-31 | 1.13 | 1.11 | 1.31 | -0.58 | -33.92% | 42 | 160 | 38.16% |
| META240621P00370000 | 4/26/2024 7:40 PM | 2024-06-21 | 2.44 | 2.43 | 2.58 | -0.61 | -20.00% | 125 | 6,476 | 35.57% |
| META240719P00370000 | 4/26/2024 5:47 PM | 2024-07-19 | 4.45 | 4.25 | 4.50 | -0.55 | -11.00% | 36 | 321 | 34.12% |
| META240816P00370000 | 4/26/2024 7:56 PM | 2024-08-16 | 9.70 | 9.45 | 9.75 | -0.80 | -7.62% | 49 | 493 | 38.89% |
| META240920P00370000 | 4/26/2024 5:32 PM | 2024-09-20 | 12.45 | 11.65 | 12.05 | -0.45 | -3.49% | 26 | 343 | 37.06% |
| META241018P00370000 | 4/26/2024 3:35 PM | 2024-10-18 | 14.70 | 13.25 | 13.60 | -1.90 | -11.45% | 38 | 198 | 35.82% |
| META241115P00370000 | 4/26/2024 7:34 PM | 2024-11-15 | 17.70 | 17.50 | 18.20 | -1.78 | -9.14% | 36 | 176 | 38.11% |
| META241220P00370000 | 4/26/2024 6:18 PM | 2024-12-20 | 20.20 | 19.25 | 19.90 | -0.15 | -0.74% | 120 | 1,784 | 36.80% |
| META250117P00370000 | 4/26/2024 4:31 PM | 2025-01-17 | 22.10 | 20.60 | 21.35 | 0.30 | 1.38% | 40 | 968 | 36.08% |
| META250321P00370000 | 4/26/2024 5:56 PM | 2025-03-21 | 26.18 | 24.95 | 26.10 | -0.50 | -1.87% | 3 | 351 | 36.10% |
| META250620P00370000 | 4/25/2024 7:51 PM | 2025-06-20 | 31.56 | 30.60 | 31.65 | 0.00 | 0.00% | 27 | 274 | 35.65% |
| META250919P00370000 | 4/4/2024 1:39 PM | 2025-09-19 | 24.50 | 34.85 | 36.10 | 0.00 | 0.00% | 2 | 63 | 34.95% |
| META251219P00370000 | 4/25/2024 2:34 PM | 2025-12-19 | 42.79 | 39.25 | 40.60 | 0.00 | 0.00% | 5 | 250 | 34.63% |
| META260116P00370000 | 4/25/2024 7:13 PM | 2026-01-16 | 41.05 | 40.15 | 41.50 | 0.00 | 0.00% | 1 | 206 | 34.32% |
| META260618P00370000 | 4/25/2024 5:17 PM | 2026-06-18 | 48.50 | 46.30 | 47.80 | 0.00 | 0.00% | 16 | 194 | 33.74% |
| META261218P00370000 | 4/26/2024 2:29 PM | 2026-12-18 | 54.70 | 52.00 | 54.40 | 0.89 | 1.65% | 4 | 9 | 33.14% |
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%