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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00450000 | 4/26/2024 7:59 PM | 2024-05-03 | 6.00 | 5.90 | 6.10 | -1.25 | -17.24% | 15,005 | 2,541 | 39.67% |
| META240510C00450000 | 4/26/2024 7:58 PM | 2024-05-10 | 9.20 | 9.10 | 9.40 | -1.10 | -10.68% | 1,229 | 808 | 37.09% |
| META240517C00450000 | 4/26/2024 7:58 PM | 2024-05-17 | 12.10 | 11.75 | 12.10 | -0.20 | -1.63% | 1,662 | 4,234 | 36.50% |
| META240524C00450000 | 4/26/2024 7:56 PM | 2024-05-24 | 14.28 | 14.00 | 14.50 | -0.68 | -4.55% | 490 | 348 | 36.44% |
| META240531C00450000 | 4/26/2024 7:54 PM | 2024-05-31 | 15.91 | 15.45 | 16.15 | -0.59 | -3.58% | 1,265 | 627 | 35.54% |
| META240621C00450000 | 4/26/2024 7:59 PM | 2024-06-21 | 21.10 | 20.85 | 21.15 | -0.05 | -0.24% | 1,572 | 3,553 | 35.24% |
| META240719C00450000 | 4/26/2024 7:59 PM | 2024-07-19 | 26.95 | 26.70 | 27.05 | -0.48 | -1.75% | 242 | 714 | 35.68% |
| META240816C00450000 | 4/26/2024 7:48 PM | 2024-08-16 | 38.10 | 37.75 | 38.05 | 0.10 | 0.26% | 303 | 1,885 | 42.14% |
| META240920C00450000 | 4/26/2024 7:38 PM | 2024-09-20 | 42.65 | 42.35 | 42.65 | -0.05 | -0.12% | 291 | 3,856 | 40.86% |
| META241018C00450000 | 4/26/2024 7:44 PM | 2024-10-18 | 46.50 | 45.70 | 46.70 | -0.10 | -0.21% | 59 | 222 | 40.76% |
| META241115C00450000 | 4/26/2024 7:42 PM | 2024-11-15 | 53.80 | 53.25 | 54.35 | 0.47 | 0.88% | 26 | 85 | 43.67% |
| META241220C00450000 | 4/26/2024 7:27 PM | 2024-12-20 | 56.90 | 56.95 | 58.00 | -0.40 | -0.70% | 66 | 670 | 42.90% |
| META250117C00450000 | 4/26/2024 7:53 PM | 2025-01-17 | 60.70 | 60.10 | 61.10 | 0.10 | 0.17% | 147 | 5,389 | 42.64% |
| META250321C00450000 | 4/26/2024 7:21 PM | 2025-03-21 | 68.69 | 68.60 | 70.15 | 0.69 | 1.01% | 121 | 163 | 43.79% |
| META250620C00450000 | 4/26/2024 6:01 PM | 2025-06-20 | 78.59 | 79.00 | 80.70 | -0.71 | -0.90% | 28 | 344 | 44.41% |
| META250919C00450000 | 4/25/2024 6:21 PM | 2025-09-19 | 87.00 | 88.25 | 90.25 | -3.40 | -3.76% | 1 | 29 | 44.94% |
| META251219C00450000 | 4/26/2024 6:55 PM | 2025-12-19 | 98.10 | 96.95 | 98.90 | 1.41 | 1.46% | 12 | 385 | 45.33% |
| META260116C00450000 | 4/26/2024 6:50 PM | 2026-01-16 | 97.75 | 98.85 | 101.60 | -2.75 | -2.74% | 26 | 1,198 | 45.51% |
| META260618C00450000 | 4/26/2024 5:43 PM | 2026-06-18 | 113.00 | 112.20 | 114.60 | 0.95 | 0.85% | 16 | 1,236 | 46.06% |
| META261218C00450000 | 4/26/2024 6:13 PM | 2026-12-18 | 125.00 | 124.50 | 128.30 | 2.00 | 1.63% | 12 | 1,689 | 46.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00450000 | 4/26/2024 7:57 PM | 2024-05-03 | 12.39 | 12.15 | 12.55 | -3.04 | -19.70% | 876 | 2,370 | 38.49% |
| META240510P00450000 | 4/26/2024 7:56 PM | 2024-05-10 | 15.40 | 14.90 | 15.30 | -2.50 | -13.97% | 386 | 536 | 34.62% |
| META240517P00450000 | 4/26/2024 7:59 PM | 2024-05-17 | 17.35 | 17.25 | 17.60 | -2.45 | -12.37% | 359 | 3,989 | 33.55% |
| META240524P00450000 | 4/26/2024 7:38 PM | 2024-05-24 | 19.35 | 19.15 | 19.70 | -1.75 | -8.29% | 80 | 240 | 33.29% |
| META240531P00450000 | 4/26/2024 7:42 PM | 2024-05-31 | 20.33 | 20.45 | 21.10 | -2.09 | -9.32% | 54 | 189 | 32.27% |
| META240621P00450000 | 4/26/2024 7:56 PM | 2024-06-21 | 24.87 | 24.50 | 24.80 | -1.53 | -5.80% | 229 | 3,316 | 30.79% |
| META240719P00450000 | 4/26/2024 7:58 PM | 2024-07-19 | 28.50 | 28.45 | 28.85 | -2.25 | -7.32% | 588 | 1,677 | 29.87% |
| META240816P00450000 | 4/26/2024 5:43 PM | 2024-08-16 | 38.25 | 37.45 | 37.85 | -1.10 | -2.80% | 881 | 358 | 35.06% |
| META240920P00450000 | 4/26/2024 6:14 PM | 2024-09-20 | 42.25 | 40.35 | 40.90 | 0.47 | 1.12% | 65 | 1,081 | 33.30% |
| META241018P00450000 | 4/26/2024 3:57 PM | 2024-10-18 | 45.00 | 42.45 | 43.35 | -1.50 | -3.23% | 47 | 417 | 32.51% |
| META241115P00450000 | 4/26/2024 5:46 PM | 2024-11-15 | 48.40 | 48.00 | 48.90 | -3.75 | -7.19% | 13 | 157 | 34.40% |
| META241220P00450000 | 4/26/2024 7:32 PM | 2024-12-20 | 50.70 | 50.20 | 51.20 | -2.37 | -4.47% | 54 | 561 | 33.38% |
| META250117P00450000 | 4/26/2024 7:39 PM | 2025-01-17 | 52.00 | 51.85 | 52.85 | -2.00 | -3.70% | 26 | 6,462 | 32.67% |
| META250321P00450000 | 4/26/2024 6:47 PM | 2025-03-21 | 58.90 | 57.15 | 58.70 | -0.30 | -0.51% | 3 | 304 | 32.87% |
| META250620P00450000 | 4/26/2024 5:20 PM | 2025-06-20 | 65.90 | 63.65 | 65.00 | -1.22 | -1.82% | 22 | 281 | 32.44% |
| META250919P00450000 | 4/25/2024 2:10 PM | 2025-09-19 | 73.61 | 68.65 | 70.05 | 0.00 | 0.00% | 16 | 42 | 31.85% |
| META251219P00450000 | 4/24/2024 1:50 PM | 2025-12-19 | 57.80 | 73.30 | 74.90 | 0.00 | 0.00% | 5 | 35 | 31.50% |
| META260116P00450000 | 4/25/2024 7:16 PM | 2026-01-16 | 76.50 | 74.35 | 76.05 | 0.00 | 0.00% | 16 | 298 | 31.30% |
| META260618P00450000 | 4/22/2024 3:02 PM | 2026-06-18 | 75.00 | 81.00 | 82.90 | 0.00 | 0.00% | 1 | 124 | 30.76% |
| META261218P00450000 | 4/26/2024 6:34 PM | 2026-12-18 | 89.50 | 86.65 | 89.85 | -0.41 | -0.46% | 5 | 206 | 30.17% |
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%