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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00415000 | 4/26/2024 7:53 PM | 2024-05-03 | 30.20 | 28.60 | 30.45 | 0.20 | 0.67% | 259 | 328 | 46.23% |
| META240510C00415000 | 4/26/2024 7:17 PM | 2024-05-10 | 31.75 | 31.45 | 32.05 | 0.75 | 2.42% | 156 | 100 | 40.05% |
| META240517C00415000 | 4/26/2024 7:22 PM | 2024-05-17 | 33.56 | 33.30 | 33.90 | 0.36 | 1.08% | 60 | 697 | 38.77% |
| META240524C00415000 | 4/26/2024 7:44 PM | 2024-05-24 | 35.85 | 35.05 | 35.90 | 0.83 | 2.37% | 6 | 28 | 38.83% |
| META240531C00415000 | 4/26/2024 5:50 PM | 2024-05-31 | 36.97 | 36.35 | 37.65 | 1.27 | 3.56% | 38 | 38 | 38.64% |
| META240621C00415000 | 4/26/2024 7:35 PM | 2024-06-21 | 41.35 | 41.15 | 41.90 | -0.65 | -1.55% | 14 | 321 | 37.73% |
| META240816C00415000 | 4/26/2024 7:10 PM | 2024-08-16 | 56.41 | 56.45 | 57.65 | 0.56 | 1.00% | 33 | 411 | 44.40% |
| META240920C00415000 | 4/26/2024 2:34 PM | 2024-09-20 | 55.45 | 61.15 | 62.35 | -4.45 | -7.43% | 3 | 219 | 43.27% |
| META241220C00415000 | 4/25/2024 6:23 PM | 2024-12-20 | 76.50 | 74.45 | 76.60 | 0.00 | 0.00% | 21 | 53 | 44.68% |
| META250117C00415000 | 4/26/2024 3:30 PM | 2025-01-17 | 76.28 | 77.95 | 79.85 | 4.47 | 6.22% | 2 | 996 | 44.56% |
| META250321C00415000 | 4/25/2024 6:45 PM | 2025-03-21 | 89.00 | 85.90 | 88.00 | 6.65 | 8.08% | 2 | 17 | 45.25% |
| META250620C00415000 | 4/25/2024 1:45 PM | 2025-06-20 | 85.04 | 96.00 | 98.65 | 0.00 | 0.00% | 206 | 359 | 46.07% |
| META250919C00415000 | 4/18/2024 3:45 PM | 2025-09-19 | 158.20 | 105.50 | 107.30 | 0.00 | 0.00% | 2 | 5 | 46.22% |
| META251219C00415000 | 4/25/2024 6:29 PM | 2025-12-19 | 111.18 | 113.25 | 116.25 | 0.00 | 0.00% | 13 | 283 | 46.85% |
| META260116C00415000 | 4/26/2024 6:10 PM | 2026-01-16 | 115.41 | 115.40 | 118.50 | 1.76 | 1.55% | 6 | 1,704 | 46.86% |
| META260618C00415000 | 4/25/2024 1:57 PM | 2026-06-18 | 116.00 | 128.30 | 130.95 | 0.00 | 0.00% | 1 | 48 | 47.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00415000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.04 | 1.02 | 1.10 | -1.21 | -53.78% | 3,310 | 1,638 | 37.68% |
| META240510P00415000 | 4/26/2024 7:54 PM | 2024-05-10 | 2.60 | 2.48 | 2.66 | -1.20 | -31.58% | 160 | 281 | 35.14% |
| META240517P00415000 | 4/26/2024 7:58 PM | 2024-05-17 | 4.10 | 4.05 | 4.30 | -1.32 | -24.35% | 406 | 1,943 | 34.54% |
| META240524P00415000 | 4/26/2024 7:59 PM | 2024-05-24 | 5.71 | 5.60 | 5.95 | -1.49 | -20.69% | 106 | 165 | 34.50% |
| META240531P00415000 | 4/26/2024 7:44 PM | 2024-05-31 | 6.63 | 6.45 | 7.00 | -1.63 | -19.73% | 90 | 213 | 33.33% |
| META240621P00415000 | 4/26/2024 7:35 PM | 2024-06-21 | 10.30 | 10.00 | 10.30 | -1.31 | -11.28% | 230 | 1,002 | 32.18% |
| META240816P00415000 | 4/26/2024 6:02 PM | 2024-08-16 | 22.79 | 21.85 | 22.15 | -0.78 | -3.31% | 73 | 722 | 36.42% |
| META240920P00415000 | 4/26/2024 6:20 PM | 2024-09-20 | 26.00 | 24.75 | 25.35 | 0.56 | 2.20% | 3 | 399 | 34.90% |
| META241220P00415000 | 4/26/2024 5:18 PM | 2024-12-20 | 36.25 | 34.10 | 35.05 | 1.05 | 2.98% | 3 | 179 | 34.76% |
| META250117P00415000 | 4/26/2024 3:48 PM | 2025-01-17 | 37.70 | 35.70 | 36.75 | -3.80 | -9.16% | 10 | 762 | 34.09% |
| META250321P00415000 | 4/26/2024 5:35 PM | 2025-03-21 | 42.50 | 41.00 | 42.35 | -5.50 | -11.46% | 20 | 13 | 34.23% |
| META250620P00415000 | 4/25/2024 6:22 PM | 2025-06-20 | 48.00 | 47.25 | 48.60 | 0.00 | 0.00% | 22 | 82 | 33.81% |
| META250919P00415000 | 4/25/2024 1:43 PM | 2025-09-19 | 60.00 | 52.40 | 53.50 | 0.00 | 0.00% | 16 | 50 | 33.16% |
| META251219P00415000 | 4/25/2024 7:59 PM | 2025-12-19 | 58.25 | 57.05 | 58.65 | 0.00 | 0.00% | 16 | 67 | 32.98% |
| META260116P00415000 | 4/25/2024 5:02 PM | 2026-01-16 | 60.49 | 57.95 | 59.50 | 0.00 | 0.00% | 9 | 21 | 32.63% |
| META260618P00415000 | 4/26/2024 5:30 PM | 2026-06-18 | 66.30 | 64.35 | 66.10 | 12.95 | 24.27% | 1 | 9 | 32.00% |
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%