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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00540000 | 4/26/2024 7:45 PM | 2024-05-03 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 2,395 | 1,912 | 63.48% |
| META240510C00540000 | 4/26/2024 7:38 PM | 2024-05-10 | 0.33 | 0.25 | 0.34 | -0.05 | -13.16% | 33 | 215 | 50.81% |
| META240517C00540000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.52 | 0.49 | 0.55 | -0.16 | -23.53% | 454 | 3,026 | 44.21% |
| META240524C00540000 | 4/26/2024 2:45 PM | 2024-05-24 | 0.68 | 0.71 | 0.82 | -0.12 | -15.00% | 8 | 181 | 40.82% |
| META240531C00540000 | 4/26/2024 6:38 PM | 2024-05-31 | 0.96 | 0.83 | 1.12 | -0.14 | -12.73% | 19 | 400 | 38.61% |
| META240621C00540000 | 4/26/2024 7:39 PM | 2024-06-21 | 2.15 | 2.03 | 2.18 | -0.25 | -10.42% | 207 | 1,151 | 35.05% |
| META240719C00540000 | 4/26/2024 6:27 PM | 2024-07-19 | 3.95 | 4.15 | 4.35 | -0.65 | -14.13% | 54 | 1,920 | 34.14% |
| META240816C00540000 | 4/26/2024 7:24 PM | 2024-08-16 | 10.70 | 10.40 | 10.85 | -0.10 | -0.93% | 69 | 747 | 39.92% |
| META240920C00540000 | 4/26/2024 4:10 PM | 2024-09-20 | 13.31 | 13.55 | 14.05 | -0.96 | -6.73% | 15 | 450 | 38.56% |
| META241018C00540000 | 4/26/2024 4:20 PM | 2024-10-18 | 15.16 | 15.95 | 16.70 | -1.49 | -8.95% | 40 | 190 | 38.00% |
| META241115C00540000 | 4/26/2024 7:58 PM | 2024-11-15 | 22.59 | 22.05 | 22.90 | 0.14 | 0.62% | 44 | 158 | 40.78% |
| META241220C00540000 | 4/26/2024 6:15 PM | 2024-12-20 | 24.67 | 25.15 | 25.95 | -0.33 | -1.32% | 7 | 2,667 | 40.04% |
| META250117C00540000 | 4/26/2024 6:54 PM | 2025-01-17 | 27.22 | 27.65 | 28.65 | -0.28 | -1.02% | 262 | 591 | 39.83% |
| META250321C00540000 | 4/26/2024 3:05 PM | 2025-03-21 | 35.64 | 35.45 | 36.90 | 1.91 | 5.66% | 5 | 59 | 41.05% |
| META250620C00540000 | 4/25/2024 6:43 PM | 2025-06-20 | 44.90 | 45.35 | 47.05 | 0.00 | 0.00% | 36 | 406 | 41.87% |
| META250919C00540000 | 4/25/2024 4:17 PM | 2025-09-19 | 52.35 | 54.30 | 56.30 | 0.00 | 0.00% | 3 | 51 | 42.44% |
| META251219C00540000 | 4/26/2024 1:35 PM | 2025-12-19 | 64.00 | 63.00 | 64.95 | 6.35 | 11.01% | 3 | 87 | 42.93% |
| META260116C00540000 | 4/25/2024 6:13 PM | 2026-01-16 | 67.09 | 65.10 | 66.80 | 0.00 | 0.00% | 7 | 101 | 42.77% |
| META260618C00540000 | 4/26/2024 3:34 PM | 2026-06-18 | 76.54 | 78.35 | 80.30 | 3.24 | 4.42% | 4 | 270 | 43.57% |
| META261218C00540000 | 4/26/2024 2:21 PM | 2026-12-18 | 88.43 | 91.40 | 94.90 | -4.00 | -4.33% | 1 | 10 | 44.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00540000 | 4/25/2024 1:41 PM | 2024-05-03 | 118.00 | 95.65 | 97.95 | 0.00 | 0.00% | 2 | 0 | 62.70% |
| META240510P00540000 | 4/26/2024 6:28 PM | 2024-05-10 | 100.50 | 95.30 | 97.90 | -1.70 | -1.66% | 6 | 38 | 63.23% |
| META240517P00540000 | 4/26/2024 1:56 PM | 2024-05-17 | 96.40 | 96.00 | 97.75 | -6.30 | -6.13% | 1 | 140 | 49.63% |
| META240524P00540000 | 4/26/2024 7:49 PM | 2024-05-24 | 96.75 | 95.85 | 98.45 | 36.85 | 61.52% | 1 | 11 | 47.55% |
| META240531P00540000 | 4/25/2024 1:37 PM | 2024-05-31 | 121.62 | 95.40 | 98.70 | 0.00 | 0.00% | 2 | 4 | 43.68% |
| META240621P00540000 | 4/26/2024 7:32 PM | 2024-06-21 | 97.30 | 96.10 | 98.30 | -3.94 | -3.89% | 9 | 170 | 32.68% |
| META240719P00540000 | 4/26/2024 7:56 PM | 2024-07-19 | 98.35 | 96.65 | 98.35 | -5.98 | -5.73% | 46 | 190 | 26.80% |
| META240816P00540000 | 4/25/2024 6:03 PM | 2024-08-16 | 104.84 | 99.45 | 102.55 | 0.00 | 0.00% | 4 | 198 | 32.27% |
| META240920P00540000 | 4/25/2024 1:30 PM | 2024-09-20 | 122.18 | 101.60 | 104.25 | 0.00 | 0.00% | 1 | 106 | 30.58% |
| META241018P00540000 | 4/24/2024 1:44 PM | 2024-10-18 | 69.45 | 102.20 | 104.80 | 0.00 | 0.00% | 6 | 55 | 28.70% |
| META241115P00540000 | 4/24/2024 1:43 PM | 2024-11-15 | 74.45 | 105.95 | 109.00 | 0.00 | 0.00% | 2 | 20 | 31.08% |
| META241220P00540000 | 4/26/2024 4:00 PM | 2024-12-20 | 112.40 | 107.20 | 110.25 | 32.35 | 40.41% | 1 | 282 | 29.84% |
| META250117P00540000 | 4/24/2024 6:43 PM | 2025-01-17 | 85.36 | 108.85 | 111.75 | 0.00 | 0.00% | 2 | 131 | 29.47% |
| META250321P00540000 | 4/25/2024 4:22 PM | 2025-03-21 | 119.90 | 113.15 | 116.00 | 0.00 | 0.00% | 20 | 27 | 29.55% |
| META250620P00540000 | 4/25/2024 6:44 PM | 2025-06-20 | 122.40 | 117.40 | 120.95 | 0.00 | 0.00% | 26 | 48 | 29.14% |
| META250919P00540000 | 4/19/2024 5:29 PM | 2025-09-19 | 105.90 | 121.80 | 125.60 | 0.00 | 0.00% | 1 | 45 | 28.87% |
| META251219P00540000 | 4/19/2024 7:51 PM | 2025-12-19 | 113.00 | 125.85 | 129.65 | 0.00 | 0.00% | 1 | 111 | 28.52% |
| META260116P00540000 | 4/26/2024 3:12 PM | 2026-01-16 | 131.25 | 126.75 | 129.65 | 37.42 | 39.88% | 27 | 60 | 27.88% |
| META260618P00540000 | 4/22/2024 1:30 PM | 2026-06-18 | 119.00 | 133.10 | 135.70 | 0.00 | 0.00% | 1 | 8 | 27.47% |
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%