NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00570000 | 4/26/2024 7:43 PM | 2024-05-03 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 193 | 583 | 69.14% |
| META240510C00570000 | 4/26/2024 5:35 PM | 2024-05-10 | 0.15 | 0.11 | 0.17 | -0.06 | -28.57% | 30 | 265 | 55.37% |
| META240517C00570000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 70 | 818 | 49.05% |
| META240524C00570000 | 4/26/2024 5:42 PM | 2024-05-24 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 28 | 118 | 45.00% |
| META240531C00570000 | 4/26/2024 5:42 PM | 2024-05-31 | 0.49 | 0.39 | 0.61 | -0.11 | -18.33% | 5 | 69 | 42.04% |
| META240621C00570000 | 4/26/2024 7:38 PM | 2024-06-21 | 1.10 | 0.93 | 1.13 | -0.12 | -9.84% | 61 | 1,344 | 36.79% |
| META240719C00570000 | 4/26/2024 7:28 PM | 2024-07-19 | 2.24 | 2.15 | 2.36 | -0.30 | -11.81% | 37 | 671 | 34.81% |
| META240816C00570000 | 4/26/2024 7:59 PM | 2024-08-16 | 6.70 | 6.55 | 6.90 | -0.17 | -2.47% | 21 | 429 | 39.82% |
| META240920C00570000 | 4/26/2024 6:12 PM | 2024-09-20 | 8.80 | 9.00 | 9.35 | -0.90 | -9.28% | 26 | 314 | 38.24% |
| META241018C00570000 | 4/26/2024 5:47 PM | 2024-10-18 | 11.56 | 10.95 | 11.55 | -0.34 | -2.86% | 1 | 616 | 37.68% |
| META241115C00570000 | 4/25/2024 6:50 PM | 2024-11-15 | 14.45 | 16.00 | 16.75 | -1.35 | -8.54% | 1 | 51 | 40.25% |
| META241220C00570000 | 4/26/2024 1:44 PM | 2024-12-20 | 19.20 | 18.65 | 19.45 | -0.60 | -3.03% | 2 | 142 | 39.51% |
| META250117C00570000 | 4/26/2024 5:10 PM | 2025-01-17 | 20.45 | 21.00 | 21.65 | 1.93 | 10.42% | 9 | 681 | 39.12% |
| META250321C00570000 | 4/26/2024 5:38 PM | 2025-03-21 | 27.71 | 28.00 | 29.20 | -0.59 | -2.08% | 12 | 196 | 40.33% |
| META250620C00570000 | 4/25/2024 5:11 PM | 2025-06-20 | 36.75 | 37.60 | 38.50 | 0.00 | 0.00% | 77 | 828 | 41.02% |
| META250919C00570000 | 4/25/2024 6:32 PM | 2025-09-19 | 46.00 | 45.90 | 47.35 | 0.00 | 0.00% | 7 | 80 | 41.62% |
| META251219C00570000 | 4/26/2024 2:21 PM | 2025-12-19 | 51.69 | 54.25 | 56.20 | -2.99 | -5.47% | 29 | 65 | 42.34% |
| META260116C00570000 | 4/25/2024 3:30 PM | 2026-01-16 | 52.40 | 56.45 | 57.95 | 0.00 | 0.00% | 484 | 364 | 42.15% |
| META260618C00570000 | 4/26/2024 6:24 PM | 2026-06-18 | 69.40 | 69.35 | 71.15 | 2.23 | 3.32% | 10 | 195 | 42.95% |
| META261218C00570000 | 4/25/2024 4:23 PM | 2026-12-18 | 80.58 | 81.95 | 85.75 | 0.00 | 0.00% | 2 | 15 | 43.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00570000 | 4/19/2024 4:35 PM | 2024-05-10 | 92.40 | 125.80 | 127.85 | 0.00 | 0.00% | 1 | 0 | 54.20% |
| META240517P00570000 | 4/26/2024 7:40 PM | 2024-05-17 | 126.30 | 125.95 | 127.70 | -5.40 | -4.10% | 132 | 18 | 59.60% |
| META240621P00570000 | 4/26/2024 7:40 PM | 2024-06-21 | 126.20 | 125.65 | 128.15 | -11.22 | -8.16% | 172 | 21 | 38.59% |
| META240719P00570000 | 4/25/2024 2:42 PM | 2024-07-19 | 138.25 | 125.70 | 128.25 | 0.00 | 0.00% | 1 | 66 | 31.85% |
| META240816P00570000 | 4/19/2024 7:01 PM | 2024-08-16 | 101.85 | 126.15 | 129.75 | 0.00 | 0.00% | 1 | 60 | 31.96% |
| META240920P00570000 | 4/25/2024 3:18 PM | 2024-09-20 | 145.10 | 127.85 | 130.65 | 0.00 | 0.00% | 1 | 25 | 29.73% |
| META241018P00570000 | 4/25/2024 5:42 PM | 2024-10-18 | 135.40 | 128.10 | 131.50 | 0.00 | 0.00% | 3 | 33 | 28.68% |
| META241115P00570000 | 4/24/2024 7:35 PM | 2024-11-15 | 99.70 | 130.80 | 133.70 | 0.00 | 0.00% | 1 | 3 | 29.67% |
| META241220P00570000 | 4/11/2024 6:43 PM | 2024-12-20 | 84.15 | 131.55 | 134.85 | 0.00 | 0.00% | 2 | 3 | 28.73% |
| META250117P00570000 | 4/12/2024 2:08 PM | 2025-01-17 | 90.30 | 132.35 | 135.35 | 0.00 | 0.00% | 2 | 161 | 27.70% |
| META250321P00570000 | 4/26/2024 3:18 PM | 2025-03-21 | 139.27 | 135.50 | 139.00 | 36.07 | 34.95% | 2 | 21 | 28.10% |
| META250620P00570000 | 4/22/2024 2:24 PM | 2025-06-20 | 123.70 | 140.00 | 143.10 | 0.00 | 0.00% | 27 | 41 | 27.74% |
| META250919P00570000 | 3/20/2024 7:30 PM | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | 0.00% | 2 | 10 | 12.79% |
| META251219P00570000 | 4/5/2024 7:12 PM | 2025-12-19 | 108.56 | 147.40 | 150.95 | 0.00 | 0.00% | 5 | 16 | 27.36% |
| META260116P00570000 | 3/4/2024 8:16 PM | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | 0.00% | 9 | 15 | 0.00% |
| META260618P00570000 | 3/7/2024 5:41 PM | 2026-06-18 | 121.54 | 115.40 | 119.50 | 0.00 | 0.00% | - | 5 | 0.00% |
| META261218P00570000 | 4/22/2024 2:09 PM | 2026-12-18 | 143.90 | 158.55 | 162.45 | 0.00 | 0.00% | 1 | 2 | 26.05% |
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%