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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00395000 | 4/25/2024 3:52 PM | 2024-05-03 | 36.85 | 47.70 | 49.90 | 0.00 | 0.00% | 28 | 37 | 52.73% |
| META240510C00395000 | 4/26/2024 1:57 PM | 2024-05-10 | 52.40 | 48.90 | 50.75 | 8.51 | 19.39% | 2 | 7 | 52.23% |
| META240517C00395000 | 4/26/2024 6:25 PM | 2024-05-17 | 49.00 | 50.10 | 51.75 | 0.55 | 1.14% | 14 | 659 | 46.85% |
| META240524C00395000 | 4/26/2024 3:02 PM | 2024-05-24 | 50.50 | 50.60 | 53.35 | -0.79 | -1.54% | 1 | 11 | 46.05% |
| META240621C00395000 | 4/26/2024 7:58 PM | 2024-06-21 | 56.90 | 56.45 | 57.15 | 3.70 | 6.95% | 8 | 566 | 40.49% |
| META240719C00395000 | 4/26/2024 2:54 PM | 2024-07-19 | 58.80 | 61.20 | 61.80 | -4.22 | -6.70% | 9 | 328 | 40.27% |
| META240816C00395000 | 4/26/2024 2:28 PM | 2024-08-16 | 63.71 | 69.20 | 70.85 | -4.19 | -6.17% | 2 | 242 | 46.15% |
| META240920C00395000 | 4/24/2024 5:51 PM | 2024-09-20 | 116.90 | 73.85 | 74.95 | 0.00 | 0.00% | 1 | 529 | 44.54% |
| META241220C00395000 | 4/24/2024 2:01 PM | 2024-12-20 | 137.15 | 86.85 | 88.80 | 0.00 | 0.00% | 3 | 201 | 46.07% |
| META250117C00395000 | 4/26/2024 3:11 PM | 2025-01-17 | 87.25 | 90.10 | 91.55 | -3.75 | -4.12% | 111 | 1,234 | 45.63% |
| META250321C00395000 | 4/24/2024 4:56 PM | 2025-03-21 | 137.52 | 97.35 | 100.15 | 0.00 | 0.00% | 1 | 3 | 46.79% |
| META250620C00395000 | 4/25/2024 7:02 PM | 2025-06-20 | 105.00 | 107.25 | 109.75 | 0.00 | 0.00% | 4 | 250 | 47.08% |
| META250919C00395000 | 4/25/2024 1:57 PM | 2025-09-19 | 103.49 | 116.30 | 118.60 | 0.00 | 0.00% | 1 | 19 | 47.43% |
| META251219C00395000 | 4/25/2024 1:30 PM | 2025-12-19 | 109.00 | 123.75 | 126.80 | 0.00 | 0.00% | 1 | 65 | 47.76% |
| META260116C00395000 | 4/25/2024 5:11 PM | 2026-01-16 | 124.20 | 125.90 | 128.55 | 0.00 | 0.00% | 2 | 150 | 47.54% |
| META260618C00395000 | 4/26/2024 5:14 PM | 2026-06-18 | 136.58 | 138.25 | 141.15 | -1.95 | -1.41% | 6 | 3,639 | 48.17% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00395000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.21 | 0.18 | 0.21 | -0.37 | -63.79% | 1,365 | 724 | 45.17% |
| META240510P00395000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.75 | 0.72 | 0.83 | -0.57 | -43.18% | 595 | 349 | 39.60% |
| META240517P00395000 | 4/26/2024 7:46 PM | 2024-05-17 | 1.56 | 1.49 | 1.58 | -0.76 | -32.76% | 784 | 2,365 | 37.24% |
| META240524P00395000 | 4/26/2024 7:58 PM | 2024-05-24 | 2.49 | 2.37 | 2.59 | -1.21 | -32.70% | 177 | 274 | 36.82% |
| META240531P00395000 | 4/26/2024 7:57 PM | 2024-05-31 | 3.21 | 2.93 | 3.25 | -0.78 | -19.55% | 134 | 149 | 35.22% |
| META240621P00395000 | 4/26/2024 7:50 PM | 2024-06-21 | 5.52 | 5.45 | 5.70 | -1.16 | -17.37% | 141 | 2,517 | 33.75% |
| META240719P00395000 | 4/26/2024 6:10 PM | 2024-07-19 | 9.05 | 8.30 | 8.60 | -0.65 | -6.70% | 42 | 356 | 32.54% |
| META240816P00395000 | 4/26/2024 6:02 PM | 2024-08-16 | 16.35 | 15.40 | 15.75 | -0.50 | -2.97% | 13 | 552 | 37.72% |
| META240920P00395000 | 4/26/2024 6:27 PM | 2024-09-20 | 19.10 | 17.95 | 18.55 | -1.35 | -6.60% | 4 | 587 | 35.96% |
| META241220P00395000 | 4/26/2024 1:34 PM | 2024-12-20 | 27.87 | 26.85 | 27.55 | -0.43 | -1.52% | 1 | 90 | 35.70% |
| META250117P00395000 | 4/26/2024 7:27 PM | 2025-01-17 | 28.77 | 28.30 | 29.20 | -0.83 | -2.80% | 35 | 537 | 35.03% |
| META250321P00395000 | 4/25/2024 4:49 PM | 2025-03-21 | 36.57 | 33.50 | 34.60 | 0.00 | 0.00% | 9 | 21 | 35.18% |
| META250620P00395000 | 4/25/2024 7:46 PM | 2025-06-20 | 40.50 | 39.05 | 40.50 | 0.00 | 0.00% | 100 | 196 | 34.66% |
| META250919P00395000 | 4/25/2024 7:30 PM | 2025-09-19 | 45.35 | 43.75 | 45.65 | 0.00 | 0.00% | 11 | 38 | 34.20% |
| META251219P00395000 | 4/25/2024 1:56 PM | 2025-12-19 | 55.50 | 48.45 | 50.30 | 0.00 | 0.00% | 1 | 261 | 33.81% |
| META260116P00395000 | 4/25/2024 2:33 PM | 2026-01-16 | 52.60 | 49.20 | 50.90 | 0.00 | 0.00% | 4 | 23 | 33.34% |
| META260618P00395000 | 4/25/2024 1:39 PM | 2026-06-18 | 63.89 | 55.90 | 57.50 | 0.00 | 0.00% | 15 | 63 | 32.77% |
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%