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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00520000 | 4/26/2024 7:57 PM | 2024-05-03 | 0.15 | 0.15 | 0.20 | -0.19 | -55.88% | 863 | 3,327 | 56.84% |
| META240510C00520000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.45 | 0.42 | 0.51 | -0.18 | -28.57% | 276 | 628 | 45.56% |
| META240517C00520000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.91 | 0.84 | 0.91 | -0.18 | -16.51% | 2,310 | 6,328 | 40.89% |
| META240524C00520000 | 4/26/2024 7:57 PM | 2024-05-24 | 1.30 | 1.24 | 1.38 | -0.25 | -16.13% | 149 | 511 | 38.42% |
| META240531C00520000 | 4/26/2024 7:39 PM | 2024-05-31 | 1.69 | 1.51 | 1.78 | -0.28 | -14.21% | 92 | 265 | 36.29% |
| META240607C00520000 | 4/26/2024 7:38 PM | 2024-06-07 | 2.18 | 2.09 | 2.60 | 2.18 | - | 37 | 33 | 36.33% |
| META240621C00520000 | 4/26/2024 7:52 PM | 2024-06-21 | 3.57 | 3.45 | 3.70 | -0.36 | -9.16% | 528 | 4,820 | 34.60% |
| META240719C00520000 | 4/26/2024 7:40 PM | 2024-07-19 | 6.60 | 6.45 | 6.65 | -0.47 | -6.65% | 85 | 4,257 | 33.97% |
| META240816C00520000 | 4/26/2024 7:08 PM | 2024-08-16 | 14.00 | 14.15 | 14.65 | -1.09 | -7.22% | 158 | 1,739 | 40.20% |
| META240920C00520000 | 4/26/2024 7:58 PM | 2024-09-20 | 18.12 | 17.75 | 18.30 | -0.43 | -2.32% | 568 | 915 | 38.88% |
| META241018C00520000 | 4/26/2024 7:32 PM | 2024-10-18 | 20.87 | 20.60 | 21.35 | -0.78 | -3.60% | 1,423 | 2,376 | 38.44% |
| META241115C00520000 | 4/26/2024 7:18 PM | 2024-11-15 | 27.00 | 27.15 | 28.05 | -1.60 | -5.59% | 4 | 169 | 41.23% |
| META241220C00520000 | 4/26/2024 7:32 PM | 2024-12-20 | 30.86 | 30.50 | 31.30 | 1.17 | 3.94% | 45 | 1,166 | 40.49% |
| META250117C00520000 | 4/26/2024 5:02 PM | 2025-01-17 | 32.36 | 33.25 | 34.10 | -1.74 | -5.10% | 20 | 981 | 40.23% |
| META250321C00520000 | 4/26/2024 7:54 PM | 2025-03-21 | 42.33 | 41.35 | 42.85 | -0.43 | -1.01% | 22 | 149 | 41.55% |
| META250620C00520000 | 4/26/2024 5:43 PM | 2025-06-20 | 52.15 | 51.55 | 53.25 | 0.03 | 0.06% | 2 | 364 | 42.33% |
| META250919C00520000 | 4/26/2024 3:55 PM | 2025-09-19 | 59.60 | 60.70 | 62.65 | -2.75 | -4.41% | 10 | 62 | 42.88% |
| META251219C00520000 | 4/25/2024 3:19 PM | 2025-12-19 | 62.55 | 69.50 | 71.40 | 0.00 | 0.00% | 2 | 149 | 43.36% |
| META260116C00520000 | 4/26/2024 5:22 PM | 2026-01-16 | 70.40 | 71.60 | 73.50 | -2.56 | -3.51% | 12 | 258 | 43.28% |
| META260618C00520000 | 4/25/2024 5:35 PM | 2026-06-18 | 83.80 | 85.10 | 87.00 | 0.00 | 0.00% | 6 | 237 | 44.04% |
| META261218C00520000 | 4/26/2024 5:44 PM | 2026-12-18 | 99.60 | 97.70 | 101.60 | 3.28 | 3.41% | 4 | 537 | 44.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00520000 | 4/26/2024 7:22 PM | 2024-05-03 | 77.36 | 75.70 | 78.00 | -1.53 | -1.94% | 147 | 335 | 55.18% |
| META240510P00520000 | 4/26/2024 7:56 PM | 2024-05-10 | 77.40 | 76.00 | 77.85 | -5.13 | -6.22% | 32 | 44 | 53.15% |
| META240517P00520000 | 4/26/2024 2:20 PM | 2024-05-17 | 84.00 | 76.20 | 77.95 | 6.55 | 8.46% | 42 | 1,105 | 43.63% |
| META240524P00520000 | 4/25/2024 6:14 PM | 2024-05-24 | 76.35 | 75.75 | 78.65 | 0.00 | 0.00% | 4 | 78 | 41.60% |
| META240531P00520000 | 4/19/2024 3:15 PM | 2024-05-31 | 47.40 | 75.45 | 78.95 | 0.00 | 0.00% | 1 | 7 | 38.42% |
| META240621P00520000 | 4/26/2024 5:50 PM | 2024-06-21 | 77.95 | 76.95 | 79.20 | -3.75 | -4.59% | 11 | 956 | 31.04% |
| META240719P00520000 | 4/26/2024 1:32 PM | 2024-07-19 | 82.71 | 78.35 | 80.40 | -0.29 | -0.35% | 3 | 5,868 | 28.17% |
| META240816P00520000 | 4/26/2024 2:30 PM | 2024-08-16 | 92.80 | 83.35 | 86.05 | 6.80 | 7.91% | 1 | 628 | 33.31% |
| META240920P00520000 | 4/25/2024 2:42 PM | 2024-09-20 | 95.45 | 85.00 | 87.50 | 0.00 | 0.00% | 21 | 515 | 30.77% |
| META241018P00520000 | 4/25/2024 7:18 PM | 2024-10-18 | 89.95 | 87.05 | 89.70 | 0.00 | 0.00% | 14 | 260 | 30.47% |
| META241115P00520000 | 4/26/2024 2:30 PM | 2024-11-15 | 99.39 | 90.40 | 93.40 | 2.09 | 2.15% | 1 | 268 | 31.66% |
| META241220P00520000 | 4/25/2024 1:33 PM | 2024-12-20 | 112.95 | 92.90 | 95.50 | 0.00 | 0.00% | 46 | 937 | 30.93% |
| META250117P00520000 | 4/25/2024 4:53 PM | 2025-01-17 | 100.18 | 93.80 | 96.90 | 0.00 | 0.00% | 49 | 498 | 30.31% |
| META250321P00520000 | 4/25/2024 2:10 PM | 2025-03-21 | 105.80 | 98.05 | 101.80 | 0.00 | 0.00% | 4 | 138 | 30.48% |
| META250620P00520000 | 4/25/2024 4:58 PM | 2025-06-20 | 108.71 | 104.00 | 107.40 | 0.00 | 0.00% | 2 | 180 | 30.14% |
| META250919P00520000 | 4/10/2024 1:46 PM | 2025-09-19 | 80.35 | 109.25 | 110.90 | 0.00 | 0.00% | 4 | 65 | 29.08% |
| META251219P00520000 | 4/26/2024 7:42 PM | 2025-12-19 | 114.32 | 113.30 | 115.75 | 30.92 | 37.07% | 30 | 3 | 29.01% |
| META260116P00520000 | 4/19/2024 4:12 PM | 2026-01-16 | 99.75 | 113.95 | 116.50 | 0.00 | 0.00% | 3 | 27 | 28.69% |
| META260618P00520000 | 4/25/2024 1:50 PM | 2026-06-18 | 130.20 | 120.25 | 122.80 | 0.00 | 0.00% | 1 | 156 | 28.22% |
| META261218P00520000 | 4/25/2024 7:30 PM | 2026-12-18 | 127.80 | 126.00 | 129.80 | 0.00 | 0.00% | 11 | 22 | 27.87% |
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%