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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00420000 | 4/26/2024 7:58 PM | 2024-05-03 | 25.55 | 24.85 | 25.65 | 1.07 | 4.37% | 560 | 11,274 | 45.13% |
| META240510C00420000 | 4/26/2024 7:52 PM | 2024-05-10 | 27.90 | 27.35 | 27.90 | 1.50 | 5.68% | 130 | 404 | 40.29% |
| META240517C00420000 | 4/26/2024 7:58 PM | 2024-05-17 | 30.06 | 29.45 | 30.00 | 0.06 | 0.20% | 192 | 1,684 | 38.92% |
| META240524C00420000 | 4/26/2024 7:58 PM | 2024-05-24 | 31.80 | 31.35 | 32.10 | -0.20 | -0.63% | 65 | 183 | 38.72% |
| META240531C00420000 | 4/26/2024 7:41 PM | 2024-05-31 | 33.50 | 32.65 | 33.75 | 0.50 | 1.52% | 52 | 88 | 38.05% |
| META240621C00420000 | 4/26/2024 7:59 PM | 2024-06-21 | 38.35 | 37.80 | 38.40 | 0.35 | 0.92% | 487 | 1,620 | 37.51% |
| META240719C00420000 | 4/26/2024 6:09 PM | 2024-07-19 | 42.00 | 43.20 | 43.90 | -1.73 | -3.96% | 46 | 373 | 37.64% |
| META240816C00420000 | 4/26/2024 7:46 PM | 2024-08-16 | 54.50 | 53.20 | 54.45 | 0.25 | 0.46% | 65 | 409 | 44.10% |
| META240920C00420000 | 4/26/2024 3:09 PM | 2024-09-20 | 57.08 | 57.80 | 59.10 | -1.42 | -2.43% | 9 | 343 | 42.86% |
| META241018C00420000 | 4/26/2024 5:14 PM | 2024-10-18 | 59.40 | 61.50 | 62.80 | -2.20 | -3.57% | 2 | 84 | 42.46% |
| META241115C00420000 | 4/26/2024 7:43 PM | 2024-11-15 | 69.85 | 68.45 | 70.00 | 5.50 | 8.55% | 3 | 81 | 45.18% |
| META241220C00420000 | 4/26/2024 5:02 PM | 2024-12-20 | 70.48 | 72.10 | 73.85 | -2.17 | -2.99% | 13 | 235 | 44.56% |
| META250117C00420000 | 4/26/2024 7:59 PM | 2025-01-17 | 76.85 | 75.40 | 76.70 | 1.05 | 1.39% | 15 | 7,063 | 44.14% |
| META250321C00420000 | 4/26/2024 3:59 PM | 2025-03-21 | 82.15 | 83.90 | 85.50 | 0.55 | 0.67% | 4 | 32 | 45.23% |
| META250620C00420000 | 4/26/2024 7:45 PM | 2025-06-20 | 95.50 | 93.55 | 95.80 | 2.35 | 2.52% | 12 | 2,000 | 45.79% |
| META250919C00420000 | 4/25/2024 1:41 PM | 2025-09-19 | 100.50 | 103.10 | 105.35 | 11.32 | 12.69% | 1 | 19 | 46.38% |
| META251219C00420000 | 4/26/2024 2:41 PM | 2025-12-19 | 107.35 | 110.85 | 113.40 | -1.30 | -1.20% | 1 | 440 | 46.54% |
| META260116C00420000 | 4/26/2024 7:34 PM | 2026-01-16 | 114.10 | 113.00 | 115.35 | 0.10 | 0.09% | 12 | 168 | 46.40% |
| META260618C00420000 | 4/26/2024 6:26 PM | 2026-06-18 | 125.54 | 125.85 | 128.35 | 7.54 | 6.39% | 4 | 101 | 47.07% |
| META261218C00420000 | 4/25/2024 7:41 PM | 2026-12-18 | 137.00 | 138.20 | 141.60 | 0.00 | 0.00% | 47 | 45 | 47.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00420000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.61 | 1.58 | 1.68 | -1.49 | -48.06% | 7,997 | 12,988 | 40.11% |
| META240510P00420000 | 4/26/2024 7:59 PM | 2024-05-10 | 3.40 | 3.35 | 3.60 | -1.45 | -29.90% | 409 | 475 | 36.18% |
| META240517P00420000 | 4/26/2024 7:59 PM | 2024-05-17 | 5.25 | 5.15 | 5.35 | -1.50 | -22.22% | 1,205 | 3,652 | 34.82% |
| META240524P00420000 | 4/26/2024 7:59 PM | 2024-05-24 | 6.95 | 6.80 | 7.20 | -1.74 | -20.02% | 297 | 1,006 | 34.74% |
| META240531P00420000 | 4/26/2024 7:57 PM | 2024-05-31 | 8.40 | 7.80 | 8.30 | -1.04 | -11.02% | 154 | 164 | 33.40% |
| META240621P00420000 | 4/26/2024 7:54 PM | 2024-06-21 | 11.68 | 11.55 | 11.90 | -1.49 | -11.31% | 591 | 2,575 | 32.31% |
| META240719P00420000 | 4/26/2024 7:39 PM | 2024-07-19 | 15.30 | 15.20 | 15.55 | -1.78 | -10.42% | 292 | 911 | 31.12% |
| META240816P00420000 | 4/26/2024 7:46 PM | 2024-08-16 | 23.80 | 23.75 | 24.20 | -1.70 | -6.67% | 343 | 1,322 | 36.52% |
| META240920P00420000 | 4/26/2024 7:56 PM | 2024-09-20 | 27.05 | 26.70 | 27.25 | -1.10 | -3.91% | 18 | 689 | 34.75% |
| META241018P00420000 | 4/26/2024 5:50 PM | 2024-10-18 | 29.15 | 28.65 | 29.50 | -1.47 | -4.80% | 40 | 139 | 33.80% |
| META241115P00420000 | 4/26/2024 7:17 PM | 2024-11-15 | 35.00 | 34.25 | 35.05 | -0.88 | -2.45% | 45 | 140 | 35.84% |
| META241220P00420000 | 4/26/2024 6:56 PM | 2024-12-20 | 37.70 | 36.20 | 37.10 | -0.21 | -0.55% | 381 | 114 | 34.61% |
| META250117P00420000 | 4/26/2024 6:49 PM | 2025-01-17 | 39.45 | 37.90 | 38.75 | 0.15 | 0.38% | 118 | 1,588 | 33.89% |
| META250321P00420000 | 4/26/2024 3:28 PM | 2025-03-21 | 45.50 | 43.10 | 44.45 | -1.36 | -2.90% | 8 | 475 | 34.05% |
| META250620P00420000 | 4/26/2024 1:30 PM | 2025-06-20 | 50.34 | 49.45 | 50.70 | -6.36 | -11.22% | 2 | 236 | 33.62% |
| META250919P00420000 | 3/21/2024 4:48 PM | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | 0.00% | 3 | 42 | 29.23% |
| META251219P00420000 | 4/25/2024 2:12 PM | 2025-12-19 | 63.31 | 58.95 | 60.80 | 0.00 | 0.00% | 3 | 256 | 32.78% |
| META260116P00420000 | 4/26/2024 2:42 PM | 2026-01-16 | 63.00 | 60.25 | 61.65 | 0.28 | 0.45% | 1 | 352 | 32.43% |
| META260618P00420000 | 4/26/2024 5:35 PM | 2026-06-18 | 68.35 | 66.65 | 68.35 | -6.06 | -8.14% | 52 | 52 | 31.84% |
| META261218P00420000 | 4/25/2024 7:42 PM | 2026-12-18 | 73.52 | 72.55 | 75.40 | -1.48 | -1.97% | 10 | 231 | 31.27% |
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%