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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00445000 | 4/26/2024 7:59 PM | 2024-05-03 | 8.20 | 8.05 | 8.20 | -1.06 | -11.45% | 6,641 | 1,147 | 39.75% |
| META240510C00445000 | 4/26/2024 7:59 PM | 2024-05-10 | 11.70 | 11.30 | 11.65 | -0.50 | -4.10% | 534 | 365 | 37.35% |
| META240517C00445000 | 4/26/2024 7:59 PM | 2024-05-17 | 14.50 | 14.15 | 14.40 | -0.30 | -2.03% | 1,938 | 1,674 | 36.75% |
| META240524C00445000 | 4/26/2024 7:56 PM | 2024-05-24 | 16.35 | 16.25 | 16.85 | -0.95 | -5.49% | 204 | 174 | 36.73% |
| META240621C00445000 | 4/26/2024 7:59 PM | 2024-06-21 | 23.56 | 23.35 | 23.55 | -0.43 | -1.79% | 622 | 1,244 | 35.49% |
| META240816C00445000 | 4/26/2024 7:59 PM | 2024-08-16 | 40.48 | 40.15 | 40.45 | -0.02 | -0.05% | 114 | 216 | 42.36% |
| META240920C00445000 | 4/26/2024 7:22 PM | 2024-09-20 | 45.00 | 44.80 | 45.10 | 0.00 | 0.00% | 86 | 2,595 | 41.11% |
| META241220C00445000 | 4/26/2024 7:39 PM | 2024-12-20 | 60.00 | 59.25 | 60.45 | 0.00 | 0.00% | 12 | 45 | 43.14% |
| META250117C00445000 | 4/26/2024 7:56 PM | 2025-01-17 | 62.90 | 62.45 | 63.55 | 0.10 | 0.16% | 44 | 507 | 42.89% |
| META250321C00445000 | 4/26/2024 4:21 PM | 2025-03-21 | 68.35 | 70.75 | 72.75 | -2.46 | -3.47% | 9 | 58 | 44.13% |
| META250620C00445000 | 4/26/2024 7:23 PM | 2025-06-20 | 82.40 | 81.25 | 83.10 | 0.67 | 0.82% | 11 | 66 | 44.63% |
| META250919C00445000 | 4/26/2024 4:04 PM | 2025-09-19 | 89.20 | 90.40 | 92.65 | 0.00 | 0.00% | 2 | 83 | 45.16% |
| META251219C00445000 | 4/26/2024 5:31 PM | 2025-12-19 | 98.25 | 99.50 | 102.00 | 0.72 | 0.74% | 1 | 75 | 45.88% |
| META260116C00445000 | 4/26/2024 7:12 PM | 2026-01-16 | 101.60 | 100.95 | 104.00 | 3.50 | 3.57% | 7 | 55 | 45.74% |
| META260618C00445000 | 4/26/2024 3:34 PM | 2026-06-18 | 112.00 | 114.30 | 116.80 | -2.00 | -1.75% | 5 | 395 | 46.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00445000 | 4/26/2024 7:58 PM | 2024-05-03 | 9.40 | 9.25 | 9.65 | -2.87 | -23.39% | 2,288 | 1,988 | 38.60% |
| META240510P00445000 | 4/26/2024 7:57 PM | 2024-05-10 | 12.57 | 12.15 | 12.50 | -1.93 | -13.31% | 409 | 194 | 34.77% |
| META240517P00445000 | 4/26/2024 7:58 PM | 2024-05-17 | 14.45 | 14.50 | 14.80 | -2.47 | -14.60% | 343 | 1,886 | 33.59% |
| META240524P00445000 | 4/26/2024 7:57 PM | 2024-05-24 | 17.00 | 16.50 | 17.00 | -1.70 | -9.09% | 71 | 122 | 33.49% |
| META240531P00445000 | 4/26/2024 7:43 PM | 2024-05-31 | 17.55 | 17.65 | 18.35 | -2.07 | -10.55% | 58 | 101 | 32.34% |
| META240621P00445000 | 4/26/2024 7:58 PM | 2024-06-21 | 21.80 | 21.90 | 22.15 | -2.15 | -8.98% | 175 | 1,309 | 30.97% |
| META240816P00445000 | 4/26/2024 7:22 PM | 2024-08-16 | 35.10 | 34.95 | 35.30 | -1.10 | -3.04% | 54 | 482 | 35.31% |
| META240920P00445000 | 4/26/2024 5:32 PM | 2024-09-20 | 39.70 | 37.95 | 38.45 | -0.45 | -1.12% | 30 | 1,222 | 33.61% |
| META241220P00445000 | 4/26/2024 7:59 PM | 2024-12-20 | 48.10 | 47.80 | 48.70 | -1.74 | -3.49% | 25 | 216 | 33.62% |
| META250117P00445000 | 4/25/2024 4:40 PM | 2025-01-17 | 54.75 | 49.40 | 50.30 | 0.00 | 0.00% | 15 | 321 | 32.87% |
| META250321P00445000 | 4/25/2024 6:28 PM | 2025-03-21 | 57.50 | 54.55 | 56.25 | 0.00 | 0.00% | 10 | 24 | 33.13% |
| META250620P00445000 | 4/26/2024 6:01 PM | 2025-06-20 | 62.76 | 60.70 | 62.55 | 12.12 | 23.93% | 1 | 56 | 32.68% |
| META250919P00445000 | 2/21/2024 7:57 PM | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | 0.00% | 1 | 4 | 23.82% |
| META251219P00445000 | 4/26/2024 2:22 PM | 2025-12-19 | 74.50 | 70.90 | 72.75 | 24.30 | 48.41% | 2 | 19 | 31.86% |
| META260116P00445000 | 4/25/2024 2:18 PM | 2026-01-16 | 75.69 | 71.90 | 73.65 | 0.00 | 0.00% | 1 | 313 | 31.54% |
| META260618P00445000 | 4/12/2024 7:39 PM | 2026-06-18 | 61.95 | 78.40 | 80.60 | 0.00 | 0.00% | 2 | 5 | 31.03% |
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%