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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00380000 | 4/26/2024 4:39 PM | 2024-05-03 | 60.30 | 62.65 | 64.65 | 2.30 | 3.97% | 11 | 8 | 62.99% |
| META240510C00380000 | 4/26/2024 2:35 PM | 2024-05-10 | 56.08 | 63.50 | 65.25 | -1.44 | -2.50% | 6 | 187 | 52.87% |
| META240517C00380000 | 4/26/2024 6:16 PM | 2024-05-17 | 62.10 | 64.20 | 65.90 | -1.75 | -2.74% | 44 | 883 | 52.95% |
| META240524C00380000 | 4/26/2024 2:19 PM | 2024-05-24 | 60.57 | 65.35 | 67.25 | -67.16 | -52.58% | 1 | 4 | 51.58% |
| META240531C00380000 | 4/25/2024 6:16 PM | 2024-05-31 | 67.60 | 65.00 | 68.50 | 0.00 | 0.00% | 6 | 6 | 50.31% |
| META240621C00380000 | 4/26/2024 5:43 PM | 2024-06-21 | 69.25 | 68.50 | 70.35 | 2.20 | 3.28% | 22 | 3,727 | 44.13% |
| META240719C00380000 | 4/26/2024 5:42 PM | 2024-07-19 | 72.95 | 73.00 | 73.85 | 2.55 | 3.62% | 31 | 190 | 42.27% |
| META240816C00380000 | 4/26/2024 7:59 PM | 2024-08-16 | 81.10 | 80.45 | 81.50 | 0.70 | 0.87% | 20,074 | 20,118 | 47.23% |
| META240920C00380000 | 4/26/2024 7:28 PM | 2024-09-20 | 84.23 | 84.60 | 85.50 | 7.96 | 10.44% | 2 | 1,104 | 45.75% |
| META241018C00380000 | 4/25/2024 4:01 PM | 2024-10-18 | 79.35 | 87.45 | 89.15 | 0.00 | 0.00% | 25 | 49 | 45.62% |
| META241115C00380000 | 4/26/2024 7:58 PM | 2024-11-15 | 94.30 | 93.40 | 95.30 | 4.38 | 4.87% | 2 | 22 | 48.03% |
| META241220C00380000 | 4/25/2024 3:29 PM | 2024-12-20 | 88.05 | 96.75 | 98.45 | 0.00 | 0.00% | 7 | 57 | 46.99% |
| META250117C00380000 | 4/26/2024 6:13 PM | 2025-01-17 | 99.90 | 99.90 | 101.30 | 0.95 | 0.96% | 33 | 8,687 | 46.69% |
| META250321C00380000 | 4/26/2024 7:59 PM | 2025-03-21 | 108.80 | 106.80 | 109.25 | 4.52 | 4.33% | 5 | 7 | 47.56% |
| META250620C00380000 | 4/26/2024 1:30 PM | 2025-06-20 | 114.65 | 116.30 | 118.55 | 0.65 | 0.57% | 1 | 972 | 47.83% |
| META250919C00380000 | 4/25/2024 1:32 PM | 2025-09-19 | 107.50 | 124.45 | 127.10 | 0.00 | 0.00% | 3 | 19 | 48.12% |
| META251219C00380000 | 4/25/2024 2:19 PM | 2025-12-19 | 131.34 | 132.35 | 135.05 | 0.34 | 0.26% | 1 | 428 | 48.42% |
| META260116C00380000 | 4/26/2024 5:15 PM | 2026-01-16 | 132.70 | 134.30 | 137.20 | -2.05 | -1.52% | 696 | 803 | 48.41% |
| META260618C00380000 | 4/26/2024 6:06 PM | 2026-06-18 | 145.90 | 146.30 | 148.95 | 1.90 | 1.32% | 12 | 892 | 48.74% |
| META261218C00380000 | 4/25/2024 5:09 PM | 2026-12-18 | 155.92 | 157.65 | 161.10 | 0.00 | 0.00% | 4 | 3 | 48.88% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00380000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 1,978 | 861 | 50.78% |
| META240510P00380000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.33 | 0.29 | 0.34 | -0.32 | -49.23% | 960 | 345 | 42.41% |
| META240517P00380000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.73 | 0.70 | 0.78 | -0.42 | -36.52% | 570 | 1,451 | 39.78% |
| META240524P00380000 | 4/26/2024 7:22 PM | 2024-05-24 | 1.30 | 1.23 | 1.37 | -0.50 | -27.78% | 112 | 197 | 38.67% |
| META240531P00380000 | 4/26/2024 7:25 PM | 2024-05-31 | 1.68 | 1.63 | 1.88 | -0.82 | -32.80% | 100 | 186 | 37.22% |
| META240621P00380000 | 4/26/2024 7:59 PM | 2024-06-21 | 3.43 | 3.35 | 3.50 | -0.89 | -20.60% | 499 | 2,039 | 34.78% |
| META240719P00380000 | 4/26/2024 7:50 PM | 2024-07-19 | 5.60 | 5.55 | 5.85 | -0.90 | -13.85% | 148 | 496 | 33.54% |
| META240816P00380000 | 4/26/2024 7:52 PM | 2024-08-16 | 11.75 | 11.55 | 11.90 | -1.00 | -7.84% | 158 | 2,976 | 38.53% |
| META240920P00380000 | 4/26/2024 7:28 PM | 2024-09-20 | 14.18 | 13.90 | 14.35 | -0.92 | -6.09% | 9 | 497 | 36.63% |
| META241018P00380000 | 4/26/2024 4:35 PM | 2024-10-18 | 17.10 | 15.60 | 16.10 | -0.40 | -2.29% | 8 | 402 | 35.47% |
| META241115P00380000 | 4/26/2024 7:58 PM | 2024-11-15 | 20.50 | 20.20 | 20.95 | -1.90 | -8.48% | 55 | 470 | 37.70% |
| META241220P00380000 | 4/26/2024 4:03 PM | 2024-12-20 | 23.65 | 21.90 | 22.80 | 0.87 | 3.82% | 16 | 664 | 36.44% |
| META250117P00380000 | 4/26/2024 5:55 PM | 2025-01-17 | 24.50 | 23.40 | 24.25 | -0.45 | -1.80% | 444 | 2,415 | 35.67% |
| META250321P00380000 | 4/26/2024 5:55 PM | 2025-03-21 | 29.00 | 28.15 | 29.35 | -0.25 | -0.85% | 9 | 668 | 35.79% |
| META250620P00380000 | 4/26/2024 2:50 PM | 2025-06-20 | 35.69 | 33.80 | 35.00 | 0.89 | 2.56% | 3 | 763 | 35.26% |
| META250919P00380000 | 3/12/2024 1:52 PM | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | 0.00% | 1 | 65 | 27.40% |
| META251219P00380000 | 4/25/2024 6:30 PM | 2025-12-19 | 45.54 | 42.95 | 44.25 | 0.00 | 0.00% | 4 | 429 | 34.28% |
| META260116P00380000 | 4/26/2024 7:11 PM | 2026-01-16 | 44.51 | 43.55 | 45.05 | -0.89 | -1.96% | 1 | 391 | 33.91% |
| META260618P00380000 | 4/25/2024 5:01 PM | 2026-06-18 | 51.50 | 50.00 | 51.40 | -0.35 | -0.68% | 1 | 50 | 33.29% |
| META261218P00380000 | 4/26/2024 7:51 PM | 2026-12-18 | 57.15 | 55.65 | 58.15 | -0.66 | -1.14% | 42 | 5 | 32.72% |
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%