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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00590000 | 4/26/2024 6:28 PM | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 81 | 401 | 75.00% |
| META240510C00590000 | 4/26/2024 7:21 PM | 2024-05-10 | 0.07 | 0.05 | 0.17 | -0.07 | -50.00% | 58 | 374 | 60.16% |
| META240517C00590000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.20 | 0.15 | 0.23 | -0.02 | -9.09% | 127 | 1,173 | 51.76% |
| META240524C00590000 | 4/26/2024 5:42 PM | 2024-05-24 | 0.23 | 0.21 | 0.33 | -0.12 | -34.29% | 13 | 101 | 47.90% |
| META240531C00590000 | 4/26/2024 5:38 PM | 2024-05-31 | 0.34 | 0.23 | 0.46 | -0.14 | -29.17% | 1 | 48 | 44.75% |
| META240621C00590000 | 4/26/2024 7:24 PM | 2024-06-21 | 0.73 | 0.62 | 0.76 | -0.06 | -7.59% | 14 | 1,216 | 38.06% |
| META240719C00590000 | 4/26/2024 3:52 PM | 2024-07-19 | 1.43 | 1.43 | 1.57 | -0.17 | -10.63% | 21 | 602 | 35.27% |
| META240816C00590000 | 4/26/2024 2:26 PM | 2024-08-16 | 4.37 | 4.85 | 5.15 | -0.94 | -17.70% | 21 | 376 | 39.98% |
| META240920C00590000 | 4/26/2024 4:56 PM | 2024-09-20 | 6.65 | 6.80 | 7.15 | -0.72 | -9.77% | 9 | 307 | 38.22% |
| META241018C00590000 | 4/26/2024 4:00 PM | 2024-10-18 | 8.30 | 8.50 | 9.05 | -0.18 | -2.12% | 4 | 125 | 37.61% |
| META241115C00590000 | 4/25/2024 6:44 PM | 2024-11-15 | 13.05 | 12.90 | 13.55 | -0.13 | -0.99% | 1 | 53 | 39.98% |
| META241220C00590000 | 4/25/2024 4:58 PM | 2024-12-20 | 15.65 | 15.25 | 16.00 | 0.00 | 0.00% | 6 | 270 | 39.24% |
| META250117C00590000 | 4/26/2024 2:44 PM | 2025-01-17 | 16.54 | 17.35 | 18.05 | -1.53 | -8.47% | 2 | 827 | 38.87% |
| META250321C00590000 | 4/25/2024 5:46 PM | 2025-03-21 | 23.45 | 24.20 | 25.20 | 0.00 | 0.00% | 2 | 31 | 40.13% |
| META250620C00590000 | 4/26/2024 6:23 PM | 2025-06-20 | 33.45 | 32.65 | 34.30 | 0.20 | 0.60% | 2 | 434 | 40.94% |
| META250919C00590000 | 4/18/2024 2:28 PM | 2025-09-19 | 72.75 | 40.95 | 42.80 | 0.00 | 0.00% | 4 | 55 | 41.48% |
| META251219C00590000 | 4/26/2024 1:30 PM | 2025-12-19 | 49.20 | 49.05 | 50.95 | 0.17 | 0.35% | 2 | 451 | 41.97% |
| META260116C00590000 | 4/26/2024 7:30 PM | 2026-01-16 | 51.80 | 51.10 | 53.05 | -18.20 | -26.00% | 2 | 162 | 41.96% |
| META260618C00590000 | 4/19/2024 6:01 PM | 2026-06-18 | 88.00 | 63.75 | 65.65 | 0.00 | 0.00% | 4 | 100 | 42.59% |
| META261218C00590000 | 4/26/2024 2:42 PM | 2026-12-18 | 72.55 | 76.60 | 80.10 | 4.45 | 6.53% | 2 | 112 | 43.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 4/4/2024 4:18 PM | 2024-05-10 | 72.23 | 145.90 | 147.85 | 0.00 | 0.00% | 2 | 0 | 63.18% |
| META240517P00590000 | 4/25/2024 1:50 PM | 2024-05-17 | 163.42 | 145.95 | 147.70 | 0.00 | 0.00% | 1 | 0 | 66.04% |
| META240621P00590000 | 4/26/2024 6:30 PM | 2024-06-21 | 151.10 | 145.65 | 148.15 | 3.95 | 2.68% | 2 | 1 | 42.66% |
| META240719P00590000 | 4/23/2024 1:45 PM | 2024-07-19 | 104.55 | 145.45 | 148.15 | 0.00 | 0.00% | 1 | 6 | 34.75% |
| META240816P00590000 | 4/19/2024 7:01 PM | 2024-08-16 | 118.17 | 145.00 | 148.50 | 0.00 | 0.00% | 1 | 8 | 31.36% |
| META240920P00590000 | 4/25/2024 1:30 PM | 2024-09-20 | 168.43 | 145.60 | 149.50 | 0.00 | 0.00% | 1 | 23 | 30.05% |
| META241018P00590000 | 3/19/2024 2:05 PM | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| META241220P00590000 | 4/4/2024 7:33 PM | 2024-12-20 | 102.55 | 149.20 | 152.15 | 0.00 | 0.00% | 70 | 22 | 27.82% |
| META250117P00590000 | 4/25/2024 3:05 PM | 2025-01-17 | 155.50 | 149.50 | 152.85 | -3.11 | -1.96% | 1 | 13 | 27.20% |
| META250620P00590000 | 1/19/2024 4:09 PM | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | 0.00% | 16 | 8 | 0.00% |
| META250919P00590000 | 3/13/2024 2:17 PM | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| META251219P00590000 | 4/17/2024 4:57 PM | 2025-12-19 | 138.45 | 162.30 | 166.00 | 0.00 | 0.00% | 20 | 28 | 26.55% |
| META260116P00590000 | 4/18/2024 6:31 PM | 2026-01-16 | 131.70 | 162.55 | 166.45 | 0.00 | 0.00% | 2 | 8 | 26.20% |
| META260618P00590000 | 4/26/2024 1:43 PM | 2026-06-18 | 171.00 | 167.55 | 170.90 | -6.50 | -3.66% | 2 | 38 | 25.59% |
| META261218P00590000 | 4/8/2024 5:10 PM | 2026-12-18 | 139.15 | 172.50 | 176.55 | 0.00 | 0.00% | - | 1 | 25.30% |
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%