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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00410000 | 4/26/2024 7:40 PM | 2024-05-03 | 34.70 | 34.10 | 35.15 | 0.04 | 0.12% | 193 | 271 | 53.50% |
| META240517C00410000 | 4/26/2024 7:57 PM | 2024-05-17 | 37.95 | 37.45 | 38.00 | 0.75 | 2.02% | 72 | 1,233 | 40.68% |
| META240524C00410000 | 4/26/2024 4:49 PM | 2024-05-24 | 36.60 | 39.00 | 39.80 | -2.40 | -6.15% | 14 | 113 | 40.23% |
| META240531C00410000 | 4/26/2024 7:46 PM | 2024-05-31 | 41.50 | 40.25 | 41.55 | 1.43 | 3.57% | 7 | 74 | 40.09% |
| META240621C00410000 | 4/26/2024 4:46 PM | 2024-06-21 | 44.65 | 44.80 | 45.50 | 0.30 | 0.68% | 9 | 1,483 | 38.60% |
| META240719C00410000 | 4/26/2024 5:40 PM | 2024-07-19 | 51.15 | 50.10 | 50.65 | 4.10 | 8.71% | 15 | 511 | 38.53% |
| META240816C00410000 | 4/26/2024 3:53 PM | 2024-08-16 | 57.10 | 59.20 | 60.75 | -3.15 | -5.23% | 26 | 485 | 44.90% |
| META240920C00410000 | 4/26/2024 7:29 PM | 2024-09-20 | 63.90 | 63.70 | 65.05 | 0.13 | 0.20% | 109 | 492 | 43.37% |
| META241018C00410000 | 4/26/2024 2:11 PM | 2024-10-18 | 66.02 | 67.55 | 69.55 | -1.88 | -2.77% | 1 | 27 | 43.74% |
| META241115C00410000 | 4/26/2024 7:59 PM | 2024-11-15 | 75.20 | 74.20 | 75.90 | -1.90 | -2.46% | 10 | 143 | 45.83% |
| META241220C00410000 | 4/26/2024 2:10 PM | 2024-12-20 | 76.58 | 77.75 | 79.55 | 8.28 | 12.12% | 5 | 87 | 45.08% |
| META250117C00410000 | 4/26/2024 4:49 PM | 2025-01-17 | 79.40 | 81.10 | 82.45 | -1.05 | -1.31% | 8 | 2,066 | 44.71% |
| META250321C00410000 | 4/25/2024 5:16 PM | 2025-03-21 | 88.95 | 89.10 | 91.25 | 0.95 | 1.08% | 1 | 17 | 45.87% |
| META250620C00410000 | 4/26/2024 6:25 PM | 2025-06-20 | 98.40 | 98.60 | 101.50 | 3.40 | 3.58% | 20 | 155 | 46.44% |
| META250919C00410000 | 4/25/2024 2:13 PM | 2025-09-19 | 105.65 | 108.05 | 109.95 | 0.00 | 0.00% | 3 | 30 | 46.49% |
| META251219C00410000 | 3/8/2024 3:32 PM | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | 0.00% | 1 | 320 | 79.83% |
| META260116C00410000 | 4/26/2024 3:18 PM | 2026-01-16 | 118.20 | 118.10 | 120.50 | 9.50 | 8.74% | 4 | 585 | 46.84% |
| META260618C00410000 | 4/26/2024 2:19 PM | 2026-06-18 | 127.19 | 130.90 | 133.35 | 2.49 | 2.00% | 1 | 406 | 47.49% |
| META261218C00410000 | 4/26/2024 7:33 PM | 2026-12-18 | 144.16 | 142.50 | 146.25 | 1.14 | 0.80% | 12 | 2,168 | 47.77% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00410000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.75 | 0.65 | 0.75 | -0.82 | -52.23% | 2,695 | 1,504 | 41.94% |
| META240510P00410000 | 4/26/2024 7:45 PM | 2024-05-10 | 1.87 | 1.83 | 1.99 | -1.18 | -38.69% | 284 | 190 | 37.11% |
| META240517P00410000 | 4/26/2024 7:55 PM | 2024-05-17 | 3.21 | 3.15 | 3.30 | -1.34 | -29.45% | 1,353 | 1,561 | 35.47% |
| META240524P00410000 | 4/26/2024 7:59 PM | 2024-05-24 | 4.60 | 4.50 | 4.90 | -1.25 | -21.37% | 231 | 1,557 | 35.59% |
| META240531P00410000 | 4/26/2024 7:57 PM | 2024-05-31 | 5.77 | 5.35 | 5.85 | -1.08 | -15.77% | 169 | 312 | 34.19% |
| META240621P00410000 | 4/26/2024 7:59 PM | 2024-06-21 | 8.75 | 8.65 | 8.95 | -1.35 | -13.37% | 453 | 1,596 | 32.80% |
| META240719P00410000 | 4/26/2024 7:59 PM | 2024-07-19 | 12.18 | 12.05 | 12.35 | -1.50 | -10.96% | 247 | 854 | 31.63% |
| META240816P00410000 | 4/26/2024 7:52 PM | 2024-08-16 | 20.30 | 20.05 | 20.55 | -1.70 | -7.73% | 97 | 650 | 37.04% |
| META240920P00410000 | 4/26/2024 7:58 PM | 2024-09-20 | 22.90 | 22.90 | 23.45 | -1.45 | -5.95% | 124 | 654 | 35.20% |
| META241018P00410000 | 4/26/2024 5:38 PM | 2024-10-18 | 26.25 | 24.95 | 25.75 | -0.30 | -1.13% | 88 | 536 | 34.33% |
| META241115P00410000 | 4/26/2024 6:49 PM | 2024-11-15 | 31.60 | 30.25 | 31.10 | 0.50 | 1.61% | 13 | 139 | 36.33% |
| META241220P00410000 | 4/26/2024 6:22 PM | 2024-12-20 | 33.50 | 32.25 | 33.00 | -0.23 | -0.68% | 2 | 537 | 35.00% |
| META250117P00410000 | 4/26/2024 7:24 PM | 2025-01-17 | 34.20 | 33.75 | 34.70 | -2.50 | -6.81% | 18 | 1,334 | 34.33% |
| META250321P00410000 | 4/26/2024 3:04 PM | 2025-03-21 | 40.29 | 38.95 | 40.30 | -1.36 | -3.27% | 6 | 29 | 34.49% |
| META250620P00410000 | 4/26/2024 5:53 PM | 2025-06-20 | 46.00 | 45.00 | 46.40 | -5.85 | -11.28% | 3 | 135 | 34.01% |
| META250919P00410000 | 3/18/2024 1:54 PM | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | 0.00% | 1 | 17 | 27.87% |
| META251219P00410000 | 4/25/2024 7:57 PM | 2025-12-19 | 56.00 | 54.90 | 56.15 | 0.00 | 0.00% | 29 | 685 | 33.05% |
| META260116P00410000 | 4/26/2024 1:31 PM | 2026-01-16 | 57.00 | 55.85 | 57.25 | -1.48 | -2.53% | 4 | 110 | 32.82% |
| META260618P00410000 | 4/26/2024 2:47 PM | 2026-06-18 | 64.86 | 62.25 | 63.75 | 0.19 | 0.29% | 20 | 107 | 32.15% |
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%