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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00500000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.32 | 0.31 | 0.33 | -0.24 | -42.86% | 10,793 | 6,217 | 49.41% |
| META240510C00500000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.90 | 0.84 | 0.92 | -0.24 | -21.05% | 1,597 | 2,636 | 40.82% |
| META240517C00500000 | 4/26/2024 7:59 PM | 2024-05-17 | 1.61 | 1.62 | 1.70 | -0.37 | -18.69% | 3,165 | 16,409 | 38.00% |
| META240524C00500000 | 4/26/2024 7:58 PM | 2024-05-24 | 2.55 | 2.38 | 2.63 | -0.30 | -10.53% | 565 | 1,424 | 36.82% |
| META240531C00500000 | 4/26/2024 7:58 PM | 2024-05-31 | 3.35 | 2.95 | 3.30 | -0.25 | -6.94% | 473 | 932 | 35.10% |
| META240607C00500000 | 4/26/2024 7:58 PM | 2024-06-07 | 4.13 | 4.10 | 4.85 | 4.13 | - | 283 | 92 | 36.27% |
| META240621C00500000 | 4/26/2024 7:59 PM | 2024-06-21 | 6.05 | 6.00 | 6.20 | -0.50 | -7.63% | 5,812 | 14,236 | 34.22% |
| META240719C00500000 | 4/26/2024 7:58 PM | 2024-07-19 | 10.10 | 9.90 | 10.20 | -0.60 | -5.61% | 779 | 3,665 | 34.11% |
| META240816C00500000 | 4/26/2024 7:59 PM | 2024-08-16 | 19.36 | 19.05 | 19.55 | -0.29 | -1.48% | 213 | 1,952 | 40.56% |
| META240920C00500000 | 4/26/2024 7:59 PM | 2024-09-20 | 23.50 | 23.10 | 23.65 | 0.30 | 1.29% | 178 | 2,633 | 39.32% |
| META241018C00500000 | 4/26/2024 7:59 PM | 2024-10-18 | 26.72 | 26.20 | 26.95 | 0.72 | 2.77% | 3,921 | 495 | 38.88% |
| META241115C00500000 | 4/26/2024 7:49 PM | 2024-11-15 | 33.80 | 33.20 | 34.10 | 0.00 | 0.00% | 24 | 150 | 41.72% |
| META241220C00500000 | 4/26/2024 7:49 PM | 2024-12-20 | 37.25 | 36.75 | 37.50 | 0.61 | 1.66% | 93 | 1,088 | 40.96% |
| META250117C00500000 | 4/26/2024 7:59 PM | 2025-01-17 | 40.25 | 39.65 | 40.65 | -0.20 | -0.49% | 478 | 12,905 | 40.86% |
| META250321C00500000 | 4/26/2024 7:57 PM | 2025-03-21 | 47.95 | 48.05 | 49.45 | -0.77 | -1.58% | 167 | 302 | 42.02% |
| META250620C00500000 | 4/26/2024 7:38 PM | 2025-06-20 | 59.30 | 58.45 | 60.15 | 2.33 | 4.09% | 38 | 612 | 42.84% |
| META250919C00500000 | 4/26/2024 3:54 PM | 2025-09-19 | 66.17 | 67.70 | 69.70 | -0.83 | -1.24% | 5 | 94 | 43.40% |
| META251219C00500000 | 4/26/2024 6:57 PM | 2025-12-19 | 76.09 | 76.65 | 78.40 | 1.24 | 1.66% | 26 | 4,873 | 43.81% |
| META260116C00500000 | 4/26/2024 7:42 PM | 2026-01-16 | 80.00 | 78.75 | 80.75 | 0.55 | 0.69% | 107 | 1,494 | 43.84% |
| META260618C00500000 | 4/26/2024 7:58 PM | 2026-06-18 | 93.44 | 92.20 | 94.10 | 3.54 | 3.94% | 170 | 1,920 | 44.51% |
| META261218C00500000 | 4/26/2024 6:07 PM | 2026-12-18 | 105.40 | 105.30 | 108.00 | 0.40 | 0.38% | 64 | 1,086 | 44.97% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00500000 | 4/26/2024 7:54 PM | 2024-05-03 | 56.67 | 55.80 | 58.05 | -2.33 | -3.95% | 218 | 1,070 | 65.45% |
| META240510P00500000 | 4/26/2024 7:36 PM | 2024-05-10 | 57.84 | 56.25 | 58.25 | -2.88 | -4.74% | 35 | 405 | 46.00% |
| META240517P00500000 | 4/26/2024 7:58 PM | 2024-05-17 | 57.30 | 56.75 | 58.40 | -1.86 | -3.14% | 117 | 4,855 | 37.96% |
| META240524P00500000 | 4/26/2024 6:59 PM | 2024-05-24 | 61.20 | 57.00 | 58.60 | 3.05 | 5.25% | 18 | 150 | 33.63% |
| META240531P00500000 | 4/26/2024 7:05 PM | 2024-05-31 | 59.85 | 57.55 | 59.10 | -2.35 | -3.78% | 12 | 84 | 31.94% |
| META240607P00500000 | 4/26/2024 4:54 PM | 2024-06-07 | 61.88 | 57.95 | 60.75 | 61.88 | - | 13 | 7 | 34.11% |
| META240621P00500000 | 4/26/2024 5:42 PM | 2024-06-21 | 61.54 | 59.20 | 60.65 | -0.25 | -0.40% | 100 | 5,679 | 29.21% |
| META240719P00500000 | 4/26/2024 7:14 PM | 2024-07-19 | 63.35 | 61.70 | 63.40 | 0.18 | 0.28% | 21 | 3,639 | 28.69% |
| META240816P00500000 | 4/26/2024 7:46 PM | 2024-08-16 | 68.88 | 68.10 | 69.85 | -2.42 | -3.39% | 16 | 585 | 33.15% |
| META240920P00500000 | 4/26/2024 7:46 PM | 2024-09-20 | 71.28 | 70.50 | 72.80 | -1.17 | -1.61% | 25 | 1,693 | 31.94% |
| META241018P00500000 | 4/25/2024 6:11 PM | 2024-10-18 | 73.87 | 72.45 | 74.75 | 0.00 | 0.00% | 11 | 927 | 31.05% |
| META241115P00500000 | 4/25/2024 5:34 PM | 2024-11-15 | 81.95 | 77.25 | 79.60 | 0.00 | 0.00% | 3 | 204 | 32.83% |
| META241220P00500000 | 4/26/2024 7:40 PM | 2024-12-20 | 79.92 | 79.20 | 81.45 | -0.55 | -0.68% | 53 | 845 | 31.70% |
| META250117P00500000 | 4/26/2024 4:59 PM | 2025-01-17 | 83.50 | 80.50 | 82.50 | 0.28 | 0.34% | 15 | 1,728 | 30.71% |
| META250321P00500000 | 4/26/2024 7:57 PM | 2025-03-21 | 86.20 | 85.25 | 88.15 | -2.43 | -2.74% | 15 | 73 | 31.13% |
| META250620P00500000 | 4/26/2024 7:27 PM | 2025-06-20 | 92.83 | 91.80 | 93.50 | 0.16 | 0.17% | 52 | 566 | 30.45% |
| META250919P00500000 | 4/25/2024 2:53 PM | 2025-09-19 | 104.78 | 96.30 | 98.60 | 0.00 | 0.00% | 3 | 60 | 30.08% |
| META251219P00500000 | 4/26/2024 6:08 PM | 2025-12-19 | 103.30 | 100.90 | 103.00 | 17.07 | 19.80% | 1 | 112 | 29.68% |
| META260116P00500000 | 4/25/2024 7:41 PM | 2026-01-16 | 105.19 | 101.60 | 104.00 | 0.00 | 0.00% | 10 | 405 | 29.44% |
| META260618P00500000 | 4/26/2024 3:19 PM | 2026-06-18 | 110.85 | 108.35 | 110.40 | -2.77 | -2.44% | 6 | 1,764 | 28.90% |
| META261218P00500000 | 4/26/2024 2:42 PM | 2026-12-18 | 117.81 | 114.35 | 117.50 | -2.86 | -2.37% | 3 | 25 | 28.49% |
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%