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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00580000 | 4/26/2024 7:14 PM | 2024-05-03 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 23 | 1,227 | 70.70% |
| META240510C00580000 | 4/26/2024 7:10 PM | 2024-05-10 | 0.13 | 0.01 | 0.14 | -0.03 | -18.75% | 277 | 256 | 54.69% |
| META240517C00580000 | 4/26/2024 6:44 PM | 2024-05-17 | 0.22 | 0.15 | 0.30 | -0.06 | -21.43% | 81 | 729 | 50.20% |
| META240524C00580000 | 4/26/2024 5:42 PM | 2024-05-24 | 0.31 | 0.30 | 0.39 | -0.17 | -35.42% | 5 | 43 | 46.58% |
| META240531C00580000 | 4/26/2024 7:39 PM | 2024-05-31 | 0.40 | 0.30 | 0.47 | -0.17 | -29.82% | 6 | 37 | 42.65% |
| META240621C00580000 | 4/26/2024 7:24 PM | 2024-06-21 | 0.88 | 0.79 | 0.89 | -0.07 | -7.37% | 49 | 3,104 | 37.18% |
| META240719C00580000 | 4/26/2024 4:41 PM | 2024-07-19 | 1.70 | 1.80 | 1.90 | -0.19 | -10.05% | 66 | 439 | 34.95% |
| META240816C00580000 | 4/26/2024 5:48 PM | 2024-08-16 | 6.00 | 5.65 | 5.95 | 0.30 | 5.26% | 11 | 494 | 39.87% |
| META240920C00580000 | 4/25/2024 5:29 PM | 2024-09-20 | 7.75 | 7.85 | 8.20 | 0.00 | 0.00% | 28 | 254 | 38.25% |
| META241018C00580000 | 4/26/2024 3:07 PM | 2024-10-18 | 9.90 | 9.65 | 10.25 | 0.10 | 1.02% | 11 | 199 | 37.67% |
| META241115C00580000 | 4/25/2024 1:45 PM | 2024-11-15 | 11.87 | 14.35 | 15.35 | 0.00 | 0.00% | 4 | 52 | 40.39% |
| META241220C00580000 | 4/26/2024 6:13 PM | 2024-12-20 | 16.72 | 16.90 | 17.80 | -1.20 | -6.70% | 68 | 274 | 39.51% |
| META250117C00580000 | 4/26/2024 5:19 PM | 2025-01-17 | 18.35 | 19.05 | 19.80 | -1.52 | -7.65% | 14 | 1,195 | 39.01% |
| META250321C00580000 | 4/26/2024 6:33 PM | 2025-03-21 | 25.75 | 25.85 | 27.30 | -24.41 | -48.66% | 4 | 27 | 40.34% |
| META250620C00580000 | 4/26/2024 5:25 PM | 2025-06-20 | 34.52 | 34.90 | 36.55 | 0.22 | 0.64% | 26 | 628 | 41.09% |
| META250919C00580000 | 4/24/2024 6:12 PM | 2025-09-19 | 41.13 | 43.35 | 45.25 | -27.57 | -40.13% | 1 | 46 | 41.66% |
| META251219C00580000 | 4/25/2024 2:26 PM | 2025-12-19 | 53.84 | 51.60 | 53.35 | 0.00 | 0.00% | 2 | 207 | 42.07% |
| META260116C00580000 | 4/26/2024 7:02 PM | 2026-01-16 | 53.50 | 53.70 | 55.25 | 3.85 | 7.75% | 17 | 258 | 41.96% |
| META260618C00580000 | 4/26/2024 6:23 PM | 2026-06-18 | 66.20 | 66.45 | 68.35 | 0.63 | 0.96% | 10 | 149 | 42.76% |
| META261218C00580000 | 4/26/2024 1:35 PM | 2026-12-18 | 82.00 | 79.30 | 82.40 | 3.58 | 4.57% | 1 | 11 | 43.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00580000 | 4/24/2024 2:11 PM | 2024-05-03 | 82.72 | 135.65 | 137.95 | 0.00 | 0.00% | 1 | 0 | 82.23% |
| META240510P00580000 | 4/24/2024 6:46 PM | 2024-05-10 | 92.80 | 135.80 | 137.85 | 0.00 | 0.00% | 4 | 0 | 57.42% |
| META240517P00580000 | 4/25/2024 2:39 PM | 2024-05-17 | 143.62 | 135.95 | 137.70 | 0.00 | 0.00% | 2 | 0 | 62.87% |
| META240524P00580000 | 4/19/2024 1:42 PM | 2024-05-24 | 89.00 | 135.40 | 138.35 | 0.00 | 0.00% | 1 | 0 | 59.50% |
| META240621P00580000 | 4/25/2024 2:39 PM | 2024-06-21 | 143.75 | 135.55 | 138.15 | 0.00 | 0.00% | 3 | 3 | 40.65% |
| META240719P00580000 | 4/26/2024 2:37 PM | 2024-07-19 | 145.45 | 135.65 | 138.10 | 48.70 | 50.34% | 2 | 10 | 32.89% |
| META240816P00580000 | 4/25/2024 5:42 PM | 2024-08-16 | 143.65 | 135.55 | 138.90 | 0.00 | 0.00% | 1 | 28 | 31.20% |
| META240920P00580000 | 4/25/2024 1:34 PM | 2024-09-20 | 162.00 | 136.20 | 140.10 | 0.00 | 0.00% | 1 | 32 | 30.05% |
| META241018P00580000 | 4/25/2024 7:53 PM | 2024-10-18 | 140.74 | 137.10 | 140.50 | 0.00 | 0.00% | 1 | 15 | 28.29% |
| META241115P00580000 | 4/4/2024 5:21 PM | 2024-11-15 | 86.60 | 139.65 | 142.35 | 0.00 | 0.00% | 4 | 4 | 29.16% |
| META241220P00580000 | 4/5/2024 3:40 PM | 2024-12-20 | 88.95 | 140.10 | 143.60 | 0.00 | 0.00% | 1 | 102 | 28.52% |
| META250117P00580000 | 4/25/2024 4:51 PM | 2025-01-17 | 148.54 | 140.75 | 143.60 | 0.00 | 0.00% | 2 | 84 | 26.98% |
| META250321P00580000 | 4/5/2024 5:19 PM | 2025-03-21 | 96.70 | 143.65 | 147.10 | 0.00 | 0.00% | 2 | 3 | 27.60% |
| META250620P00580000 | 1/12/2024 8:38 PM | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | 0.00% | - | 12 | 0.00% |
| META250919P00580000 | 3/28/2024 4:53 PM | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | 0.00% | 1 | 28 | 27.27% |
| META251219P00580000 | 4/19/2024 2:27 PM | 2025-12-19 | 133.10 | 154.50 | 158.35 | 0.00 | 0.00% | 4 | 8 | 26.94% |
| META260116P00580000 | 4/5/2024 6:33 PM | 2026-01-16 | 115.76 | 155.05 | 158.85 | 0.00 | 0.00% | 7 | 7 | 26.59% |
| META260618P00580000 | 3/11/2024 2:14 PM | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| META261218P00580000 | 4/8/2024 5:09 PM | 2026-12-18 | 133.35 | 165.50 | 169.45 | 0.00 | 0.00% | - | 1 | 25.69% |
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%