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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00430000 | 4/26/2024 7:59 PM | 2024-05-03 | 17.43 | 16.90 | 17.55 | 0.02 | 0.11% | 1,399 | 1,330 | 42.35% |
| META240510C00430000 | 4/26/2024 7:59 PM | 2024-05-10 | 20.50 | 19.95 | 20.40 | -0.50 | -2.38% | 228 | 372 | 38.52% |
| META240517C00430000 | 4/26/2024 7:59 PM | 2024-05-17 | 22.85 | 22.50 | 22.95 | -0.20 | -0.87% | 673 | 2,028 | 37.78% |
| META240524C00430000 | 4/26/2024 7:59 PM | 2024-05-24 | 25.09 | 24.70 | 25.25 | 0.09 | 0.36% | 338 | 276 | 37.63% |
| META240621C00430000 | 4/26/2024 7:57 PM | 2024-06-21 | 31.50 | 31.40 | 31.95 | -0.75 | -2.33% | 272 | 1,838 | 36.61% |
| META240719C00430000 | 4/26/2024 7:49 PM | 2024-07-19 | 37.65 | 37.10 | 37.65 | -0.05 | -0.13% | 174 | 568 | 36.82% |
| META240816C00430000 | 4/26/2024 7:39 PM | 2024-08-16 | 48.02 | 47.80 | 48.40 | -0.05 | -0.10% | 133 | 319 | 43.21% |
| META240920C00430000 | 4/26/2024 7:58 PM | 2024-09-20 | 52.90 | 52.45 | 53.15 | 1.45 | 2.82% | 15 | 339 | 42.06% |
| META241018C00430000 | 4/26/2024 5:33 PM | 2024-10-18 | 54.70 | 55.35 | 57.65 | -2.30 | -4.04% | 36 | 222 | 42.32% |
| META241115C00430000 | 4/26/2024 5:42 PM | 2024-11-15 | 63.30 | 63.10 | 64.75 | -1.70 | -2.62% | 4 | 34 | 44.85% |
| META241220C00430000 | 4/25/2024 7:39 PM | 2024-12-20 | 67.00 | 66.40 | 68.65 | 0.00 | 0.00% | 88 | 92 | 44.24% |
| META250117C00430000 | 4/26/2024 7:54 PM | 2025-01-17 | 70.68 | 70.00 | 71.25 | 0.33 | 0.47% | 141 | 993 | 43.62% |
| META250321C00430000 | 4/26/2024 2:14 PM | 2025-03-21 | 76.20 | 78.35 | 80.05 | -2.30 | -2.93% | 5 | 68 | 44.66% |
| META250620C00430000 | 4/26/2024 6:01 PM | 2025-06-20 | 88.00 | 88.25 | 90.40 | 1.25 | 1.44% | 16 | 485 | 45.22% |
| META250919C00430000 | 4/26/2024 3:34 PM | 2025-09-19 | 95.10 | 97.65 | 100.40 | 5.92 | 6.64% | 1 | 26 | 46.01% |
| META251219C00430000 | 4/25/2024 7:35 PM | 2025-12-19 | 106.50 | 105.95 | 108.50 | 0.00 | 0.00% | 22 | 1,651 | 46.16% |
| META260116C00430000 | 4/26/2024 4:25 PM | 2026-01-16 | 105.74 | 107.95 | 110.80 | -3.26 | -2.99% | 44 | 93 | 46.18% |
| META260618C00430000 | 4/25/2024 3:19 PM | 2026-06-18 | 116.50 | 121.10 | 123.70 | 6.15 | 5.57% | 1 | 87 | 46.75% |
| META261218C00430000 | 4/26/2024 5:24 PM | 2026-12-18 | 132.80 | 133.60 | 137.05 | 1.80 | 1.37% | 13 | 61 | 47.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00430000 | 4/26/2024 7:59 PM | 2024-05-03 | 3.45 | 3.45 | 3.65 | -2.40 | -41.03% | 14,673 | 4,103 | 39.11% |
| META240510P00430000 | 4/26/2024 7:59 PM | 2024-05-10 | 5.99 | 5.90 | 6.15 | -1.76 | -22.71% | 734 | 2,515 | 35.31% |
| META240517P00430000 | 4/26/2024 7:59 PM | 2024-05-17 | 8.13 | 8.05 | 8.35 | -2.07 | -20.29% | 902 | 5,604 | 34.36% |
| META240524P00430000 | 4/26/2024 7:59 PM | 2024-05-24 | 10.25 | 9.95 | 10.45 | -1.25 | -10.87% | 245 | 1,186 | 34.29% |
| META240531P00430000 | 4/26/2024 7:59 PM | 2024-05-31 | 11.40 | 11.15 | 11.65 | -1.54 | -11.90% | 146 | 1,645 | 32.93% |
| META240621P00430000 | 4/26/2024 7:59 PM | 2024-06-21 | 15.24 | 15.10 | 15.45 | -1.63 | -9.66% | 374 | 2,930 | 31.74% |
| META240719P00430000 | 4/26/2024 7:49 PM | 2024-07-19 | 19.20 | 19.00 | 19.45 | -1.55 | -7.47% | 700 | 864 | 30.79% |
| META240816P00430000 | 4/26/2024 5:51 PM | 2024-08-16 | 28.00 | 27.80 | 28.35 | -1.61 | -5.44% | 32 | 650 | 36.08% |
| META240920P00430000 | 4/26/2024 5:45 PM | 2024-09-20 | 31.27 | 30.85 | 31.45 | -1.42 | -4.34% | 19 | 475 | 34.32% |
| META241018P00430000 | 4/26/2024 6:32 PM | 2024-10-18 | 34.70 | 32.90 | 33.75 | 0.50 | 1.46% | 113 | 595 | 33.38% |
| META241115P00430000 | 4/26/2024 5:22 PM | 2024-11-15 | 40.10 | 38.35 | 39.50 | -0.18 | -0.45% | 18 | 274 | 35.49% |
| META241220P00430000 | 4/26/2024 6:30 PM | 2024-12-20 | 42.50 | 40.60 | 41.55 | -1.50 | -3.41% | 45 | 244 | 34.25% |
| META250117P00430000 | 4/26/2024 7:34 PM | 2025-01-17 | 42.77 | 42.15 | 43.15 | -3.43 | -7.42% | 29 | 575 | 33.48% |
| META250321P00430000 | 4/26/2024 5:15 PM | 2025-03-21 | 49.99 | 47.55 | 49.00 | -0.76 | -1.50% | 4 | 348 | 33.70% |
| META250620P00430000 | 4/26/2024 7:17 PM | 2025-06-20 | 55.10 | 53.70 | 55.20 | -1.65 | -2.91% | 7 | 51 | 33.21% |
| META250919P00430000 | 4/26/2024 2:11 PM | 2025-09-19 | 60.89 | 59.10 | 60.55 | -6.11 | -9.12% | 1 | 89 | 32.75% |
| META251219P00430000 | 4/25/2024 3:40 PM | 2025-12-19 | 69.00 | 63.50 | 65.10 | 0.00 | 0.00% | 6 | 1,865 | 32.26% |
| META260116P00430000 | 4/26/2024 1:42 PM | 2026-01-16 | 65.98 | 64.80 | 66.25 | -5.57 | -7.78% | 1 | 48 | 32.05% |
| META260618P00430000 | 4/26/2024 7:33 PM | 2026-06-18 | 72.15 | 71.25 | 72.90 | -6.35 | -8.09% | 1 | 36 | 31.43% |
| META261218P00430000 | 4/26/2024 2:52 PM | 2026-12-18 | 80.00 | 77.25 | 80.15 | 0.15 | 0.19% | 2 | 12 | 30.93% |
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%