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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00550000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1,799 | 4,108 | 65.23% |
| META240510C00550000 | 4/26/2024 7:19 PM | 2024-05-10 | 0.23 | 0.18 | 0.25 | -0.10 | -30.30% | 292 | 803 | 51.27% |
| META240517C00550000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.41 | 0.38 | 0.44 | -0.12 | -22.64% | 375 | 4,926 | 45.90% |
| META240524C00550000 | 4/26/2024 7:51 PM | 2024-05-24 | 0.58 | 0.55 | 0.65 | -0.15 | -20.55% | 23 | 321 | 42.09% |
| META240531C00550000 | 4/26/2024 7:13 PM | 2024-05-31 | 0.69 | 0.68 | 0.90 | -0.17 | -19.77% | 34 | 228 | 39.72% |
| META240621C00550000 | 4/26/2024 7:58 PM | 2024-06-21 | 1.67 | 1.62 | 1.67 | -0.25 | -13.02% | 1,501 | 7,776 | 35.30% |
| META240719C00550000 | 4/26/2024 7:58 PM | 2024-07-19 | 3.42 | 3.35 | 3.50 | -0.31 | -8.31% | 472 | 2,428 | 34.24% |
| META240816C00550000 | 4/26/2024 7:52 PM | 2024-08-16 | 9.12 | 9.00 | 9.35 | -0.58 | -5.98% | 216 | 1,641 | 39.88% |
| META240920C00550000 | 4/26/2024 7:38 PM | 2024-09-20 | 12.04 | 11.80 | 12.30 | -0.66 | -5.20% | 129 | 1,152 | 38.45% |
| META241018C00550000 | 4/26/2024 7:54 PM | 2024-10-18 | 14.60 | 14.40 | 14.75 | 0.15 | 1.04% | 237 | 399 | 37.84% |
| META241115C00550000 | 4/26/2024 7:10 PM | 2024-11-15 | 20.20 | 19.80 | 20.90 | 1.18 | 6.20% | 65 | 177 | 40.80% |
| META241220C00550000 | 4/26/2024 7:09 PM | 2024-12-20 | 23.10 | 22.75 | 23.60 | -0.73 | -3.06% | 83 | 948 | 39.85% |
| META250117C00550000 | 4/26/2024 6:43 PM | 2025-01-17 | 25.00 | 25.25 | 26.05 | -1.13 | -4.32% | 152 | 9,602 | 39.52% |
| META250321C00550000 | 4/26/2024 7:02 PM | 2025-03-21 | 32.73 | 32.80 | 34.05 | -0.67 | -2.01% | 8 | 2,267 | 40.73% |
| META250620C00550000 | 4/26/2024 7:02 PM | 2025-06-20 | 42.44 | 42.50 | 44.20 | -0.66 | -1.53% | 21 | 13,029 | 41.66% |
| META250919C00550000 | 4/24/2024 7:09 PM | 2025-09-19 | 79.40 | 51.35 | 53.30 | 0.00 | 0.00% | 5 | 97 | 42.22% |
| META251219C00550000 | 4/26/2024 6:11 PM | 2025-12-19 | 59.50 | 59.95 | 61.85 | 1.21 | 2.08% | 3 | 374 | 42.70% |
| META260116C00550000 | 4/26/2024 7:36 PM | 2026-01-16 | 63.00 | 62.05 | 64.00 | 0.00 | 0.00% | 68 | 638 | 42.67% |
| META260618C00550000 | 4/26/2024 4:41 PM | 2026-06-18 | 73.80 | 75.25 | 77.15 | -0.85 | -1.14% | 6 | 504 | 43.36% |
| META261218C00550000 | 4/26/2024 6:12 PM | 2026-12-18 | 87.97 | 88.45 | 91.75 | -0.04 | -0.05% | 6 | 26 | 44.11% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00550000 | 4/25/2024 7:36 PM | 2024-05-03 | 107.52 | 105.65 | 107.95 | 0.00 | 0.00% | 156 | 0 | 67.77% |
| META240510P00550000 | 4/25/2024 7:33 PM | 2024-05-10 | 108.00 | 105.90 | 107.85 | 0.00 | 0.00% | 6 | 3 | 67.21% |
| META240517P00550000 | 4/26/2024 7:40 PM | 2024-05-17 | 106.40 | 105.90 | 107.75 | 0.43 | 0.41% | 512 | 114 | 53.25% |
| META240524P00550000 | 4/24/2024 7:12 PM | 2024-05-24 | 67.00 | 105.30 | 108.35 | 0.00 | 0.00% | 2 | 31 | 50.22% |
| META240531P00550000 | 4/23/2024 2:35 PM | 2024-05-31 | 61.80 | 104.95 | 108.85 | 0.00 | 0.00% | 1 | 1 | 47.46% |
| META240621P00550000 | 4/26/2024 4:42 PM | 2024-06-21 | 111.56 | 105.85 | 108.20 | 2.09 | 1.91% | 2 | 52 | 34.51% |
| META240719P00550000 | 4/26/2024 2:29 PM | 2024-07-19 | 116.06 | 106.15 | 108.50 | -4.83 | -4.00% | 3 | 158 | 29.22% |
| META240816P00550000 | 4/26/2024 1:57 PM | 2024-08-16 | 108.95 | 108.85 | 111.05 | -4.65 | -4.09% | 1 | 243 | 31.40% |
| META240920P00550000 | 4/25/2024 2:37 PM | 2024-09-20 | 113.07 | 110.00 | 112.80 | -6.97 | -5.81% | 6 | 331 | 30.23% |
| META241018P00550000 | 4/25/2024 2:37 PM | 2024-10-18 | 113.85 | 110.50 | 113.90 | -7.16 | -5.92% | 6 | 70 | 29.18% |
| META241115P00550000 | 4/26/2024 3:36 PM | 2024-11-15 | 119.95 | 114.20 | 116.70 | 39.60 | 49.28% | 3 | 25 | 30.30% |
| META241220P00550000 | 4/25/2024 1:54 PM | 2024-12-20 | 130.00 | 115.55 | 118.50 | 0.00 | 0.00% | 1 | 290 | 29.73% |
| META250117P00550000 | 4/25/2024 7:48 PM | 2025-01-17 | 117.55 | 116.55 | 119.55 | -2.28 | -1.90% | 1 | 265 | 29.05% |
| META250321P00550000 | 4/18/2024 7:33 PM | 2025-03-21 | 90.95 | 120.10 | 123.45 | 0.00 | 0.00% | 1 | 17 | 29.08% |
| META250620P00550000 | 4/25/2024 2:49 PM | 2025-06-20 | 136.00 | 124.70 | 128.15 | 0.00 | 0.00% | 20 | 2,553 | 28.70% |
| META250919P00550000 | 3/4/2024 5:40 PM | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| META251219P00550000 | 4/25/2024 1:44 PM | 2025-12-19 | 146.45 | 132.85 | 136.55 | 0.00 | 0.00% | 3 | 47 | 28.13% |
| META260116P00550000 | 4/26/2024 3:12 PM | 2026-01-16 | 138.20 | 134.00 | 137.15 | 1.69 | 1.24% | 5 | 44 | 27.78% |
| META260618P00550000 | 4/25/2024 1:35 PM | 2026-06-18 | 156.00 | 139.70 | 142.90 | 0.00 | 0.00% | 1 | 18 | 27.30% |
| META261218P00550000 | 4/19/2024 7:01 PM | 2026-12-18 | 132.70 | 145.10 | 148.90 | 0.00 | 0.00% | 1 | 3 | 26.77% |
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%