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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00530000 | 4/26/2024 7:57 PM | 2024-05-03 | 0.15 | 0.07 | 0.14 | -0.07 | -31.82% | 976 | 2,869 | 58.59% |
| META240510C00530000 | 4/26/2024 7:59 PM | 2024-05-10 | 0.38 | 0.32 | 0.42 | -0.11 | -22.45% | 49 | 448 | 48.34% |
| META240517C00530000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.68 | 0.63 | 0.70 | -0.13 | -16.05% | 480 | 2,439 | 42.55% |
| META240524C00530000 | 4/26/2024 7:08 PM | 2024-05-24 | 1.00 | 0.93 | 1.04 | -0.18 | -15.25% | 142 | 407 | 39.49% |
| META240531C00530000 | 4/26/2024 6:25 PM | 2024-05-31 | 1.25 | 1.20 | 1.34 | -0.30 | -19.35% | 102 | 102 | 37.09% |
| META240621C00530000 | 4/26/2024 7:43 PM | 2024-06-21 | 2.78 | 2.63 | 2.82 | -0.27 | -8.85% | 257 | 2,674 | 34.74% |
| META240719C00530000 | 4/26/2024 7:57 PM | 2024-07-19 | 5.19 | 5.20 | 5.40 | -0.66 | -11.28% | 118 | 1,588 | 34.08% |
| META240816C00530000 | 4/26/2024 7:42 PM | 2024-08-16 | 12.55 | 12.15 | 12.60 | -0.23 | -1.80% | 57 | 723 | 40.02% |
| META240920C00530000 | 4/26/2024 3:12 PM | 2024-09-20 | 15.80 | 15.50 | 16.00 | -0.49 | -3.01% | 22 | 429 | 38.65% |
| META241018C00530000 | 4/26/2024 6:01 PM | 2024-10-18 | 18.00 | 18.10 | 18.85 | -0.85 | -4.51% | 30 | 299 | 38.16% |
| META241115C00530000 | 4/25/2024 6:40 PM | 2024-11-15 | 23.80 | 24.60 | 25.55 | -0.05 | -0.21% | 1 | 103 | 41.15% |
| META241220C00530000 | 4/26/2024 3:43 PM | 2024-12-20 | 26.80 | 27.70 | 28.70 | -0.42 | -1.54% | 5 | 634 | 40.39% |
| META250117C00530000 | 4/26/2024 7:32 PM | 2025-01-17 | 30.65 | 30.35 | 31.25 | -0.35 | -1.13% | 164 | 941 | 40.01% |
| META250321C00530000 | 4/26/2024 1:55 PM | 2025-03-21 | 39.20 | 38.65 | 39.80 | 1.06 | 2.78% | 1 | 102 | 41.31% |
| META250620C00530000 | 4/26/2024 3:59 PM | 2025-06-20 | 47.75 | 48.40 | 49.75 | -0.08 | -0.17% | 21 | 249 | 41.92% |
| META250919C00530000 | 4/25/2024 2:35 PM | 2025-09-19 | 54.88 | 57.45 | 59.00 | 0.00 | 0.00% | 2 | 132 | 42.46% |
| META251219C00530000 | 4/26/2024 2:11 PM | 2025-12-19 | 65.00 | 66.15 | 68.10 | -1.47 | -2.21% | 6 | 215 | 43.14% |
| META260116C00530000 | 4/26/2024 2:46 PM | 2026-01-16 | 66.12 | 68.35 | 70.00 | -2.45 | -3.57% | 2 | 86 | 42.98% |
| META260618C00530000 | 4/26/2024 2:40 PM | 2026-06-18 | 78.66 | 81.30 | 83.60 | 1.66 | 2.16% | 2 | 107 | 43.80% |
| META261218C00530000 | 4/25/2024 6:32 PM | 2026-12-18 | 93.11 | 94.50 | 98.05 | -1.69 | -1.78% | 1 | 84 | 44.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00530000 | 4/26/2024 6:37 PM | 2024-05-03 | 89.60 | 85.70 | 87.95 | 3.10 | 3.58% | 263 | 86 | 59.28% |
| META240510P00530000 | 4/26/2024 6:46 PM | 2024-05-10 | 89.66 | 85.95 | 87.85 | 1.38 | 1.56% | 23 | 88 | 58.01% |
| META240517P00530000 | 4/26/2024 7:02 PM | 2024-05-17 | 88.98 | 86.10 | 87.75 | -4.30 | -4.61% | 6 | 992 | 45.91% |
| META240524P00530000 | 4/25/2024 2:54 PM | 2024-05-24 | 89.87 | 85.55 | 88.45 | -10.47 | -10.43% | 5 | 68 | 44.10% |
| META240531P00530000 | 4/25/2024 5:00 PM | 2024-05-31 | 91.50 | 85.10 | 88.90 | 0.00 | 0.00% | 2 | 20 | 41.49% |
| META240621P00530000 | 4/26/2024 4:34 PM | 2024-06-21 | 91.93 | 86.40 | 88.70 | -2.66 | -2.81% | 2 | 371 | 31.89% |
| META240719P00530000 | 4/26/2024 3:45 PM | 2024-07-19 | 91.41 | 87.55 | 89.05 | 1.06 | 1.17% | 1 | 4,312 | 27.01% |
| META240816P00530000 | 4/24/2024 2:08 PM | 2024-08-16 | 95.23 | 90.90 | 94.00 | 36.20 | 61.32% | 1 | 664 | 32.56% |
| META240920P00530000 | 4/26/2024 2:07 PM | 2024-09-20 | 97.04 | 93.50 | 96.05 | 1.04 | 1.08% | 2 | 248 | 31.04% |
| META241018P00530000 | 4/25/2024 2:23 PM | 2024-10-18 | 97.63 | 94.80 | 97.35 | 0.00 | 0.00% | 1 | 152 | 29.89% |
| META241115P00530000 | 4/22/2024 1:45 PM | 2024-11-15 | 77.85 | 98.40 | 101.35 | 0.00 | 0.00% | 1 | 33 | 31.63% |
| META241220P00530000 | 4/26/2024 3:43 PM | 2024-12-20 | 103.95 | 100.20 | 102.15 | -9.70 | -8.53% | 2 | 176 | 29.89% |
| META250117P00530000 | 4/25/2024 4:30 PM | 2025-01-17 | 108.60 | 101.45 | 104.00 | 0.00 | 0.00% | 9 | 221 | 29.74% |
| META250321P00530000 | 4/25/2024 4:38 PM | 2025-03-21 | 113.45 | 105.10 | 109.00 | 0.00 | 0.00% | 1 | 87 | 30.17% |
| META250620P00530000 | 4/26/2024 7:43 PM | 2025-06-20 | 111.80 | 111.20 | 113.70 | -2.20 | -1.93% | 56 | 1,411 | 29.43% |
| META250919P00530000 | 4/25/2024 5:35 PM | 2025-09-19 | 119.80 | 115.40 | 117.65 | 0.00 | 0.00% | 2 | 106 | 28.72% |
| META251219P00530000 | 4/10/2024 5:17 PM | 2025-12-19 | 88.40 | 119.80 | 122.30 | 0.00 | 0.00% | 9 | 14 | 28.62% |
| META260116P00530000 | 4/25/2024 5:51 PM | 2026-01-16 | 125.14 | 120.80 | 122.80 | 0.00 | 0.00% | 1 | 61 | 28.20% |
| META260618P00530000 | 4/22/2024 3:26 PM | 2026-06-18 | 116.00 | 126.55 | 129.20 | 0.00 | 0.00% | 6 | 218 | 27.86% |
| META261218P00530000 | 4/26/2024 7:02 PM | 2026-12-18 | 134.90 | 132.15 | 135.95 | -0.70 | -0.52% | 1 | 14 | 27.48% |
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%