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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00460000 | 4/26/2024 7:59 PM | 2024-05-03 | 3.00 | 3.00 | 3.15 | -1.05 | -25.93% | 5,703 | 1,294 | 39.78% |
| META240510C00460000 | 4/26/2024 7:59 PM | 2024-05-10 | 5.81 | 5.65 | 5.95 | -0.99 | -14.56% | 2,423 | 578 | 37.00% |
| META240517C00460000 | 4/26/2024 7:59 PM | 2024-05-17 | 8.30 | 8.05 | 8.35 | -0.45 | -5.14% | 1,039 | 3,083 | 36.23% |
| META240524C00460000 | 4/26/2024 7:59 PM | 2024-05-24 | 10.36 | 10.20 | 10.60 | -0.69 | -6.24% | 267 | 164 | 36.16% |
| META240531C00460000 | 4/26/2024 7:42 PM | 2024-05-31 | 11.77 | 11.45 | 12.00 | -0.63 | -5.08% | 136 | 188 | 34.95% |
| META240621C00460000 | 4/26/2024 7:51 PM | 2024-06-21 | 17.00 | 16.60 | 17.00 | -0.33 | -1.90% | 640 | 1,582 | 34.99% |
| META240719C00460000 | 4/26/2024 7:52 PM | 2024-07-19 | 22.60 | 22.15 | 22.65 | -0.30 | -1.31% | 148 | 420 | 35.28% |
| META240816C00460000 | 4/26/2024 7:59 PM | 2024-08-16 | 33.30 | 33.10 | 33.60 | -0.45 | -1.33% | 84 | 391 | 41.78% |
| META240920C00460000 | 4/26/2024 7:58 PM | 2024-09-20 | 38.20 | 37.85 | 38.10 | 0.03 | 0.08% | 37 | 1,170 | 40.45% |
| META241018C00460000 | 4/26/2024 5:14 PM | 2024-10-18 | 39.50 | 41.30 | 42.10 | -2.00 | -4.82% | 221 | 61 | 40.33% |
| META241115C00460000 | 4/26/2024 7:43 PM | 2024-11-15 | 49.36 | 48.60 | 49.80 | 0.06 | 0.12% | 12 | 136 | 43.28% |
| META241220C00460000 | 4/26/2024 7:00 PM | 2024-12-20 | 51.45 | 52.50 | 53.30 | 0.75 | 1.48% | 34 | 418 | 42.42% |
| META250117C00460000 | 4/26/2024 7:29 PM | 2025-01-17 | 55.75 | 55.50 | 56.50 | -0.25 | -0.45% | 33 | 1,414 | 42.24% |
| META250321C00460000 | 4/26/2024 6:26 PM | 2025-03-21 | 63.09 | 64.00 | 65.55 | 0.84 | 1.35% | 6 | 9 | 43.39% |
| META250620C00460000 | 4/26/2024 4:47 PM | 2025-06-20 | 73.01 | 74.80 | 76.10 | 0.00 | 0.00% | 15 | 492 | 44.01% |
| META250919C00460000 | 4/26/2024 5:10 PM | 2025-09-19 | 82.50 | 84.10 | 85.70 | 2.73 | 3.42% | 1 | 26 | 44.55% |
| META251219C00460000 | 4/26/2024 4:25 PM | 2025-12-19 | 90.12 | 92.50 | 94.60 | 1.97 | 2.23% | 9 | 153 | 45.05% |
| META260116C00460000 | 4/26/2024 4:24 PM | 2026-01-16 | 92.40 | 94.75 | 96.80 | -0.24 | -0.26% | 26 | 962 | 45.01% |
| META260618C00460000 | 4/26/2024 2:25 PM | 2026-06-18 | 103.00 | 107.70 | 110.55 | -3.49 | -3.28% | 9 | 173 | 45.85% |
| META261218C00460000 | 4/26/2024 2:21 PM | 2026-12-18 | 116.50 | 120.70 | 124.15 | -2.40 | -2.02% | 2 | 54 | 46.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00460000 | 4/26/2024 7:58 PM | 2024-05-03 | 19.22 | 18.60 | 20.15 | -2.93 | -13.23% | 470 | 1,308 | 41.39% |
| META240510P00460000 | 4/26/2024 7:50 PM | 2024-05-10 | 21.58 | 21.45 | 21.95 | -3.79 | -14.94% | 61 | 421 | 34.58% |
| META240517P00460000 | 4/26/2024 7:38 PM | 2024-05-17 | 23.85 | 23.45 | 23.95 | -2.50 | -9.49% | 224 | 4,280 | 33.31% |
| META240524P00460000 | 4/26/2024 7:49 PM | 2024-05-24 | 25.29 | 24.65 | 26.55 | -2.32 | -8.40% | 26 | 222 | 34.50% |
| META240531P00460000 | 4/26/2024 7:18 PM | 2024-05-31 | 27.22 | 26.20 | 27.95 | -1.91 | -6.56% | 28 | 341 | 33.48% |
| META240621P00460000 | 4/26/2024 7:52 PM | 2024-06-21 | 30.39 | 29.90 | 31.25 | -2.21 | -6.78% | 48 | 2,035 | 31.32% |
| META240719P00460000 | 4/26/2024 7:43 PM | 2024-07-19 | 34.25 | 34.00 | 34.55 | -1.50 | -4.20% | 88 | 1,354 | 29.51% |
| META240816P00460000 | 4/26/2024 7:56 PM | 2024-08-16 | 43.40 | 42.80 | 43.40 | -1.35 | -3.02% | 18 | 409 | 34.69% |
| META240920P00460000 | 4/26/2024 7:52 PM | 2024-09-20 | 45.94 | 45.75 | 46.20 | -1.36 | -2.88% | 44 | 459 | 32.76% |
| META241018P00460000 | 4/26/2024 3:10 PM | 2024-10-18 | 50.05 | 47.75 | 48.75 | 1.00 | 2.04% | 7 | 332 | 32.10% |
| META241115P00460000 | 4/26/2024 4:54 PM | 2024-11-15 | 55.30 | 53.30 | 54.50 | -0.40 | -0.72% | 15 | 96 | 34.17% |
| META241220P00460000 | 4/26/2024 6:34 PM | 2024-12-20 | 57.62 | 55.55 | 56.50 | -3.31 | -5.43% | 20 | 444 | 32.95% |
| META250117P00460000 | 4/26/2024 7:27 PM | 2025-01-17 | 57.77 | 57.05 | 58.15 | -1.00 | -1.70% | 10 | 833 | 32.26% |
| META250321P00460000 | 4/26/2024 3:20 PM | 2025-03-21 | 65.14 | 62.40 | 63.95 | -1.53 | -2.29% | 1 | 137 | 32.46% |
| META250620P00460000 | 4/25/2024 1:30 PM | 2025-06-20 | 79.90 | 68.75 | 70.20 | 0.00 | 0.00% | 5 | 130 | 32.03% |
| META250919P00460000 | 4/25/2024 2:30 PM | 2025-09-19 | 76.65 | 73.70 | 75.60 | 0.00 | 0.00% | 1 | 34 | 31.62% |
| META251219P00460000 | 4/23/2024 7:57 PM | 2025-12-19 | 64.02 | 78.55 | 80.45 | 0.00 | 0.00% | 2 | 26 | 31.28% |
| META260116P00460000 | 4/25/2024 5:02 PM | 2026-01-16 | 82.98 | 79.50 | 81.30 | 0.00 | 0.00% | 6 | 65 | 30.95% |
| META260618P00460000 | 4/23/2024 6:47 PM | 2026-06-18 | 71.56 | 86.05 | 87.95 | 0.00 | 0.00% | 40 | 91 | 30.35% |
| META261218P00460000 | 4/26/2024 7:33 PM | 2026-12-18 | 93.77 | 92.15 | 95.65 | -7.34 | -7.26% | 2 | 26 | 30.03% |
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%