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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00560000 | 4/26/2024 7:32 PM | 2024-05-03 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 396 | 1,212 | 70.12% |
| META240510C00560000 | 4/26/2024 7:41 PM | 2024-05-10 | 0.20 | 0.19 | 0.22 | -0.09 | -31.03% | 50 | 261 | 54.59% |
| META240517C00560000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 159 | 5,155 | 47.36% |
| META240524C00560000 | 4/26/2024 3:06 PM | 2024-05-24 | 0.48 | 0.43 | 0.55 | -0.10 | -17.24% | 10 | 122 | 43.70% |
| META240531C00560000 | 4/26/2024 7:35 PM | 2024-05-31 | 0.59 | 0.50 | 0.64 | -0.20 | -25.32% | 10 | 68 | 39.93% |
| META240621C00560000 | 4/26/2024 7:58 PM | 2024-06-21 | 1.30 | 1.17 | 1.40 | -0.27 | -17.20% | 153 | 1,153 | 36.21% |
| META240719C00560000 | 4/26/2024 7:54 PM | 2024-07-19 | 2.75 | 2.69 | 2.83 | -0.30 | -9.84% | 1,532 | 1,398 | 34.39% |
| META240816C00560000 | 4/26/2024 3:44 PM | 2024-08-16 | 7.55 | 7.60 | 8.00 | -0.75 | -9.04% | 20 | 970 | 39.78% |
| META240920C00560000 | 4/26/2024 7:56 PM | 2024-09-20 | 10.46 | 10.25 | 10.70 | -0.62 | -5.60% | 61 | 732 | 38.30% |
| META241018C00560000 | 4/26/2024 5:43 PM | 2024-10-18 | 12.87 | 12.45 | 13.05 | -0.43 | -3.23% | 13 | 226 | 37.74% |
| META241115C00560000 | 4/25/2024 5:11 PM | 2024-11-15 | 17.64 | 17.80 | 18.60 | 0.00 | 0.00% | 70 | 275 | 40.40% |
| META241220C00560000 | 4/26/2024 3:34 PM | 2024-12-20 | 19.84 | 20.60 | 21.55 | 2.26 | 12.86% | 26 | 174 | 39.77% |
| META250117C00560000 | 4/26/2024 2:30 PM | 2025-01-17 | 23.58 | 23.10 | 23.90 | 0.78 | 3.42% | 22 | 484 | 39.42% |
| META250321C00560000 | 4/26/2024 7:49 PM | 2025-03-21 | 31.20 | 30.30 | 31.80 | 1.40 | 4.70% | 10 | 2,356 | 40.69% |
| META250620C00560000 | 4/26/2024 2:18 PM | 2025-06-20 | 39.07 | 39.85 | 41.50 | 0.05 | 0.13% | 2 | 442 | 41.46% |
| META250919C00560000 | 4/25/2024 2:00 PM | 2025-09-19 | 43.25 | 48.55 | 50.50 | 0.00 | 0.00% | 1 | 218 | 42.03% |
| META251219C00560000 | 4/26/2024 6:57 PM | 2025-12-19 | 56.78 | 57.00 | 58.75 | 0.69 | 1.23% | 5 | 149 | 42.42% |
| META260116C00560000 | 4/26/2024 3:18 PM | 2026-01-16 | 59.40 | 59.15 | 60.70 | 1.15 | 1.97% | 10 | 164 | 42.31% |
| META260618C00560000 | 4/26/2024 2:42 PM | 2026-06-18 | 69.08 | 72.20 | 74.10 | 0.08 | 0.12% | 5 | 150 | 43.15% |
| META261218C00560000 | 4/26/2024 3:20 PM | 2026-12-18 | 85.60 | 85.50 | 88.70 | 0.00 | 0.00% | 1 | 25 | 43.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00560000 | 4/25/2024 1:37 PM | 2024-05-03 | 141.83 | 115.65 | 117.95 | 0.00 | 0.00% | 1 | 0 | 72.66% |
| META240510P00560000 | 4/25/2024 4:45 PM | 2024-05-10 | 124.07 | 115.80 | 117.85 | 0.00 | 0.00% | 2 | 0 | 50.88% |
| META240517P00560000 | 4/26/2024 7:40 PM | 2024-05-17 | 116.30 | 115.30 | 117.75 | -11.70 | -9.14% | 1,480 | 228 | 56.74% |
| META240524P00560000 | 4/19/2024 1:35 PM | 2024-05-24 | 71.75 | 115.25 | 118.35 | 0.00 | 0.00% | 1 | 0 | 53.41% |
| META240621P00560000 | 4/26/2024 7:40 PM | 2024-06-21 | 116.20 | 115.50 | 118.10 | 0.22 | 0.19% | 129 | 83 | 36.21% |
| META240719P00560000 | 4/26/2024 2:38 PM | 2024-07-19 | 124.57 | 115.85 | 118.30 | -3.75 | -2.92% | 2 | 38 | 30.30% |
| META240816P00560000 | 4/16/2024 1:49 PM | 2024-08-16 | 79.35 | 117.80 | 120.30 | 0.00 | 0.00% | 3 | 55 | 31.59% |
| META240920P00560000 | 4/24/2024 3:47 PM | 2024-09-20 | 89.87 | 118.40 | 121.60 | 0.00 | 0.00% | 5 | 37 | 29.93% |
| META241018P00560000 | 4/24/2024 1:44 PM | 2024-10-18 | 82.20 | 119.05 | 122.65 | 0.00 | 0.00% | 4 | 53 | 29.00% |
| META241115P00560000 | 4/25/2024 5:32 PM | 2024-11-15 | 128.50 | 121.80 | 125.45 | 0.00 | 0.00% | 1 | 19 | 30.40% |
| META241220P00560000 | 4/9/2024 3:55 PM | 2024-12-20 | 84.05 | 123.60 | 126.20 | 0.00 | 0.00% | 2 | 168 | 28.86% |
| META250117P00560000 | 4/19/2024 7:12 PM | 2025-01-17 | 104.97 | 124.35 | 127.20 | 0.00 | 0.00% | 4 | 94 | 28.26% |
| META250321P00560000 | 4/18/2024 7:34 PM | 2025-03-21 | 97.00 | 128.30 | 131.20 | 0.00 | 0.00% | 3 | 24 | 28.66% |
| META250620P00560000 | 1/17/2024 3:36 PM | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| META250919P00560000 | 1/12/2024 7:02 PM | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | 0.00% | 2 | 5 | 17.06% |
| META251219P00560000 | 4/25/2024 1:44 PM | 2025-12-19 | 153.95 | 139.75 | 143.65 | 0.00 | 0.00% | 9 | 24 | 27.74% |
| META260116P00560000 | 1/19/2024 6:57 PM | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | 0.00% | 1 | 0 | 17.81% |
| META260618P00560000 | 4/12/2024 7:53 PM | 2026-06-18 | 115.90 | 146.20 | 149.80 | 0.00 | 0.00% | 5 | 7 | 26.94% |
| META261218P00560000 | 4/15/2024 1:38 PM | 2026-12-18 | 122.85 | 151.75 | 155.35 | 0.00 | 0.00% | 1 | 2 | 26.32% |
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%