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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00425000 | 4/26/2024 7:59 PM | 2024-05-03 | 21.31 | 20.70 | 21.45 | 0.31 | 1.48% | 990 | 890 | 43.59% |
| META240510C00425000 | 4/26/2024 7:56 PM | 2024-05-10 | 23.50 | 23.50 | 24.10 | -0.50 | -2.08% | 58 | 183 | 39.64% |
| META240517C00425000 | 4/26/2024 7:51 PM | 2024-05-17 | 26.49 | 25.80 | 26.95 | 0.84 | 3.27% | 213 | 790 | 39.94% |
| META240524C00425000 | 4/26/2024 7:46 PM | 2024-05-24 | 28.75 | 27.80 | 28.65 | -0.44 | -1.51% | 13 | 77 | 38.34% |
| META240531C00425000 | 4/26/2024 7:14 PM | 2024-05-31 | 29.15 | 29.10 | 30.40 | -2.02 | -6.48% | 17 | 56 | 37.73% |
| META240621C00425000 | 4/26/2024 7:35 PM | 2024-06-21 | 34.65 | 34.60 | 35.10 | -0.40 | -1.14% | 228 | 1,847 | 37.06% |
| META240816C00425000 | 4/26/2024 5:56 PM | 2024-08-16 | 50.25 | 50.60 | 51.35 | -0.15 | -0.30% | 37 | 239 | 43.62% |
| META240920C00425000 | 4/26/2024 7:51 PM | 2024-09-20 | 55.70 | 55.30 | 56.00 | 1.15 | 2.11% | 22 | 278 | 42.37% |
| META241220C00425000 | 4/26/2024 5:53 PM | 2024-12-20 | 70.35 | 69.55 | 70.80 | 0.60 | 0.86% | 3 | 184 | 44.09% |
| META250117C00425000 | 4/26/2024 7:46 PM | 2025-01-17 | 73.72 | 72.60 | 73.95 | 0.62 | 0.85% | 12 | 535 | 43.88% |
| META250321C00425000 | 4/25/2024 7:40 PM | 2025-03-21 | 79.30 | 80.60 | 82.60 | -0.85 | -1.06% | 3 | 17 | 44.85% |
| META250620C00425000 | 4/26/2024 4:05 PM | 2025-06-20 | 90.00 | 90.55 | 93.65 | 2.00 | 2.27% | 2 | 131 | 45.82% |
| META250919C00425000 | 4/2/2024 5:16 PM | 2025-09-19 | 140.28 | 99.25 | 102.50 | 0.00 | 0.00% | 2 | 7 | 46.01% |
| META251219C00425000 | 4/26/2024 5:20 PM | 2025-12-19 | 106.85 | 108.30 | 111.25 | 0.60 | 0.56% | 2 | 4,188 | 46.50% |
| META260116C00425000 | 4/25/2024 4:32 PM | 2026-01-16 | 107.05 | 110.45 | 112.90 | 0.00 | 0.00% | 18 | 558 | 46.21% |
| META260618C00425000 | 4/26/2024 4:59 PM | 2026-06-18 | 123.10 | 123.45 | 126.35 | 5.77 | 4.92% | 2 | 58 | 47.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00425000 | 4/26/2024 7:59 PM | 2024-05-03 | 2.41 | 2.34 | 2.50 | -1.89 | -43.95% | 4,710 | 1,785 | 39.53% |
| META240510P00425000 | 4/26/2024 7:58 PM | 2024-05-10 | 4.50 | 4.45 | 4.75 | -1.75 | -28.00% | 311 | 357 | 35.77% |
| META240517P00425000 | 4/26/2024 7:58 PM | 2024-05-17 | 6.58 | 6.45 | 6.70 | -1.62 | -19.76% | 625 | 2,277 | 34.51% |
| META240524P00425000 | 4/26/2024 7:39 PM | 2024-05-24 | 8.85 | 8.30 | 8.75 | -0.98 | -9.97% | 148 | 306 | 34.60% |
| META240531P00425000 | 4/26/2024 7:59 PM | 2024-05-31 | 9.65 | 9.40 | 9.95 | -1.61 | -14.30% | 91 | 2,610 | 33.33% |
| META240621P00425000 | 4/26/2024 7:51 PM | 2024-06-21 | 13.45 | 13.20 | 13.60 | -1.49 | -9.97% | 344 | 2,818 | 32.04% |
| META240816P00425000 | 4/26/2024 7:57 PM | 2024-08-16 | 26.25 | 25.70 | 26.25 | -0.85 | -3.14% | 92 | 826 | 36.33% |
| META240920P00425000 | 4/26/2024 4:46 PM | 2024-09-20 | 30.55 | 28.70 | 29.30 | -1.00 | -3.17% | 10 | 420 | 34.54% |
| META241220P00425000 | 4/26/2024 5:41 PM | 2024-12-20 | 39.80 | 38.30 | 39.20 | -5.80 | -12.72% | 64 | 463 | 34.37% |
| META250117P00425000 | 4/26/2024 6:27 PM | 2025-01-17 | 41.50 | 40.00 | 40.95 | -0.25 | -0.60% | 22 | 359 | 33.71% |
| META250321P00425000 | 4/26/2024 3:49 PM | 2025-03-21 | 47.67 | 45.20 | 46.65 | -5.03 | -9.54% | 10 | 634 | 33.85% |
| META250620P00425000 | 4/25/2024 3:35 PM | 2025-06-20 | 53.15 | 51.40 | 53.00 | -4.33 | -7.53% | 2 | 64 | 33.45% |
| META250919P00425000 | 4/25/2024 5:11 PM | 2025-09-19 | 57.25 | 56.30 | 58.10 | -2.30 | -3.86% | 1 | 36 | 32.88% |
| META251219P00425000 | 4/25/2024 3:15 PM | 2025-12-19 | 67.54 | 61.45 | 63.15 | 0.00 | 0.00% | 1 | 480 | 32.62% |
| META260116P00425000 | 4/25/2024 6:28 PM | 2026-01-16 | 65.25 | 62.15 | 64.00 | 0.00 | 0.00% | 32 | 778 | 32.27% |
| META260618P00425000 | 3/6/2024 4:08 PM | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | 0.00% | 21 | 24 | 24.38% |
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%