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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00470000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.58 | 1.46 | 1.60 | -0.70 | -30.70% | 4,123 | 3,545 | 40.97% |
| META240510C00470000 | 4/26/2024 7:58 PM | 2024-05-10 | 3.58 | 3.35 | 3.60 | -0.72 | -16.74% | 532 | 243 | 37.08% |
| META240517C00470000 | 4/26/2024 7:59 PM | 2024-05-17 | 5.60 | 5.35 | 5.60 | -0.55 | -8.94% | 1,190 | 2,904 | 36.16% |
| META240524C00470000 | 4/26/2024 7:59 PM | 2024-05-24 | 7.42 | 7.15 | 7.55 | -0.44 | -5.60% | 381 | 222 | 35.97% |
| META240531C00470000 | 4/26/2024 7:52 PM | 2024-05-31 | 8.67 | 8.40 | 8.75 | -0.33 | -3.67% | 1,131 | 218 | 34.60% |
| META240607C00470000 | 4/26/2024 7:57 PM | 2024-06-07 | 9.97 | 9.90 | 10.75 | 9.97 | - | 72 | 32 | 35.27% |
| META240621C00470000 | 4/26/2024 7:59 PM | 2024-06-21 | 13.28 | 13.00 | 13.35 | 0.43 | 3.35% | 355 | 2,842 | 34.56% |
| META240719C00470000 | 4/26/2024 7:44 PM | 2024-07-19 | 18.80 | 18.40 | 18.75 | -0.48 | -2.49% | 167 | 1,595 | 34.86% |
| META240816C00470000 | 4/26/2024 7:49 PM | 2024-08-16 | 29.36 | 28.95 | 29.55 | 0.89 | 3.13% | 55 | 245 | 41.45% |
| META240920C00470000 | 4/26/2024 7:48 PM | 2024-09-20 | 34.06 | 33.50 | 34.00 | 0.01 | 0.03% | 128 | 528 | 40.15% |
| META241018C00470000 | 4/26/2024 7:15 PM | 2024-10-18 | 36.95 | 36.90 | 37.75 | -1.45 | -3.78% | 18 | 381 | 39.86% |
| META241115C00470000 | 4/26/2024 7:20 PM | 2024-11-15 | 44.00 | 44.35 | 45.50 | 1.60 | 3.77% | 21 | 99 | 42.89% |
| META241220C00470000 | 4/26/2024 2:19 PM | 2024-12-20 | 45.90 | 48.05 | 49.15 | -3.10 | -6.33% | 10 | 472 | 42.16% |
| META250117C00470000 | 4/26/2024 7:59 PM | 2025-01-17 | 51.65 | 51.15 | 52.15 | 1.48 | 2.95% | 90 | 800 | 41.86% |
| META250321C00470000 | 4/26/2024 5:33 PM | 2025-03-21 | 58.85 | 59.70 | 61.20 | -3.23 | -5.20% | 8 | 42 | 43.03% |
| META250620C00470000 | 4/26/2024 7:27 PM | 2025-06-20 | 70.68 | 70.20 | 71.85 | 0.68 | 0.97% | 124 | 384 | 43.71% |
| META250919C00470000 | 4/26/2024 5:51 PM | 2025-09-19 | 80.84 | 79.45 | 81.35 | 2.48 | 3.16% | 2 | 30 | 44.20% |
| META251219C00470000 | 4/25/2024 2:03 PM | 2025-12-19 | 79.32 | 88.05 | 90.60 | 0.00 | 0.00% | 17 | 56 | 44.85% |
| META260116C00470000 | 4/26/2024 7:09 PM | 2026-01-16 | 90.70 | 90.50 | 92.30 | 1.99 | 2.24% | 13 | 948 | 44.58% |
| META260618C00470000 | 4/26/2024 5:11 PM | 2026-06-18 | 102.40 | 103.95 | 105.90 | 3.85 | 3.91% | 3 | 245 | 45.36% |
| META261218C00470000 | 4/26/2024 3:18 PM | 2026-12-18 | 116.50 | 116.60 | 120.00 | -4.40 | -3.64% | 5,008 | 5,476 | 45.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00470000 | 4/26/2024 7:56 PM | 2024-05-03 | 28.50 | 27.40 | 28.75 | -0.99 | -3.36% | 1,000 | 1,630 | 44.31% |
| META240510P00470000 | 4/26/2024 7:38 PM | 2024-05-10 | 29.83 | 28.80 | 29.85 | -1.11 | -3.59% | 116 | 720 | 35.15% |
| META240517P00470000 | 4/26/2024 7:52 PM | 2024-05-17 | 31.00 | 30.55 | 31.90 | -1.90 | -5.78% | 219 | 3,462 | 34.93% |
| META240524P00470000 | 4/26/2024 7:42 PM | 2024-05-24 | 31.50 | 31.50 | 33.70 | -3.50 | -10.00% | 28 | 392 | 34.61% |
| META240531P00470000 | 4/26/2024 5:55 PM | 2024-05-31 | 34.36 | 32.85 | 34.25 | -6.10 | -15.08% | 28 | 92 | 32.04% |
| META240607P00470000 | 4/26/2024 6:17 PM | 2024-06-07 | 37.13 | 33.75 | 35.90 | 37.13 | - | 6 | 12 | 32.36% |
| META240621P00470000 | 4/26/2024 7:57 PM | 2024-06-21 | 37.30 | 36.35 | 37.75 | -1.40 | -3.62% | 217 | 2,298 | 30.93% |
| META240719P00470000 | 4/26/2024 5:15 PM | 2024-07-19 | 42.73 | 39.85 | 41.05 | -0.72 | -1.66% | 64 | 812 | 29.40% |
| META240816P00470000 | 4/26/2024 7:31 PM | 2024-08-16 | 49.20 | 48.65 | 49.35 | -1.19 | -2.36% | 174 | 445 | 34.27% |
| META240920P00470000 | 4/26/2024 4:29 PM | 2024-09-20 | 54.52 | 51.60 | 52.25 | 0.17 | 0.31% | 26 | 856 | 32.53% |
| META241018P00470000 | 4/26/2024 5:40 PM | 2024-10-18 | 55.11 | 53.45 | 54.55 | -1.89 | -3.32% | 5 | 353 | 31.71% |
| META241115P00470000 | 4/25/2024 2:54 PM | 2024-11-15 | 67.57 | 59.00 | 60.00 | 0.00 | 0.00% | 2 | 179 | 33.61% |
| META241220P00470000 | 4/26/2024 7:51 PM | 2024-12-20 | 61.45 | 61.05 | 62.10 | -0.85 | -1.36% | 11 | 398 | 32.51% |
| META250117P00470000 | 4/26/2024 7:49 PM | 2025-01-17 | 63.15 | 62.60 | 63.65 | -1.84 | -2.83% | 8 | 688 | 31.78% |
| META250321P00470000 | 4/26/2024 5:38 PM | 2025-03-21 | 70.16 | 68.10 | 69.50 | -3.19 | -4.35% | 1 | 468 | 32.06% |
| META250620P00470000 | 4/26/2024 7:26 PM | 2025-06-20 | 75.00 | 74.00 | 75.60 | -2.95 | -3.78% | 93 | 673 | 31.59% |
| META250919P00470000 | 4/22/2024 6:29 PM | 2025-09-19 | 66.00 | 79.10 | 80.75 | 0.00 | 0.00% | 1 | 52 | 31.10% |
| META251219P00470000 | 4/25/2024 2:34 PM | 2025-12-19 | 88.80 | 83.80 | 85.80 | 0.00 | 0.00% | 1 | 50 | 30.88% |
| META260116P00470000 | 4/26/2024 6:41 PM | 2026-01-16 | 86.95 | 84.70 | 86.65 | -4.15 | -4.56% | 5 | 97 | 30.56% |
| META260618P00470000 | 4/23/2024 2:58 PM | 2026-06-18 | 77.50 | 91.35 | 93.35 | 0.00 | 0.00% | 24 | 88 | 30.00% |
| META261218P00470000 | 4/25/2024 2:06 PM | 2026-12-18 | 105.00 | 97.25 | 100.70 | 0.00 | 0.00% | 12 | 15 | 29.58% |
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%