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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00600000 | 4/26/2024 7:55 PM | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2,111 | 2,363 | 78.91% |
| META240510C00600000 | 4/26/2024 7:47 PM | 2024-05-10 | 0.09 | 0.03 | 0.10 | -0.01 | -10.00% | 193 | 608 | 59.77% |
| META240517C00600000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 834 | 5,794 | 53.22% |
| META240524C00600000 | 4/26/2024 7:33 PM | 2024-05-24 | 0.22 | 0.19 | 0.26 | -0.08 | -26.67% | 41 | 456 | 48.68% |
| META240531C00600000 | 4/26/2024 7:07 PM | 2024-05-31 | 0.31 | 0.25 | 0.36 | -0.12 | -27.91% | 74 | 410 | 45.31% |
| META240621C00600000 | 4/26/2024 7:42 PM | 2024-06-21 | 0.56 | 0.53 | 0.60 | -0.14 | -20.00% | 899 | 4,770 | 38.40% |
| META240719C00600000 | 4/26/2024 7:21 PM | 2024-07-19 | 1.22 | 1.22 | 1.32 | -0.23 | -15.86% | 236 | 1,141 | 35.69% |
| META240816C00600000 | 4/26/2024 7:23 PM | 2024-08-16 | 4.30 | 4.20 | 4.45 | -0.40 | -8.51% | 69 | 792 | 40.08% |
| META240920C00600000 | 4/26/2024 7:50 PM | 2024-09-20 | 6.10 | 5.95 | 6.25 | -0.50 | -7.58% | 116 | 3,641 | 38.22% |
| META241018C00600000 | 4/26/2024 7:40 PM | 2024-10-18 | 7.80 | 7.50 | 7.95 | -0.55 | -6.59% | 46 | 4,241 | 37.52% |
| META241115C00600000 | 4/26/2024 5:51 PM | 2024-11-15 | 12.25 | 11.55 | 12.25 | 0.75 | 6.52% | 7 | 136 | 39.96% |
| META241220C00600000 | 4/26/2024 7:57 PM | 2024-12-20 | 14.35 | 13.80 | 14.55 | 0.21 | 1.49% | 1,504 | 440 | 39.18% |
| META250117C00600000 | 4/26/2024 7:54 PM | 2025-01-17 | 16.25 | 15.90 | 16.40 | -0.38 | -2.29% | 184 | 7,179 | 38.71% |
| META250321C00600000 | 4/26/2024 6:18 PM | 2025-03-21 | 21.91 | 22.35 | 23.40 | -1.09 | -4.74% | 38 | 382 | 40.04% |
| META250620C00600000 | 4/26/2024 7:58 PM | 2025-06-20 | 31.30 | 30.90 | 32.20 | -0.10 | -0.32% | 86 | 10,876 | 40.80% |
| META250919C00600000 | 4/26/2024 7:10 PM | 2025-09-19 | 39.35 | 38.65 | 40.55 | 2.85 | 7.81% | 17 | 416 | 41.35% |
| META251219C00600000 | 4/26/2024 2:21 PM | 2025-12-19 | 44.44 | 46.60 | 48.55 | -2.76 | -5.85% | 2 | 17,380 | 41.82% |
| META260116C00600000 | 4/26/2024 7:54 PM | 2026-01-16 | 49.50 | 48.70 | 50.10 | 0.13 | 0.26% | 14 | 6,955 | 41.57% |
| META260618C00600000 | 4/26/2024 6:10 PM | 2026-06-18 | 60.50 | 61.15 | 63.00 | -0.86 | -1.40% | 5 | 248 | 42.40% |
| META261218C00600000 | 4/26/2024 7:26 PM | 2026-12-18 | 76.10 | 75.50 | 77.45 | 0.50 | 0.66% | 28 | 103 | 43.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00600000 | 4/26/2024 5:19 PM | 2024-05-03 | 161.35 | 155.65 | 157.95 | 2.61 | 1.64% | 1 | 1 | 91.21% |
| META240510P00600000 | 4/15/2024 5:21 PM | 2024-05-10 | 100.00 | 155.80 | 157.85 | 0.00 | 0.00% | 1 | 0 | 63.67% |
| META240517P00600000 | 4/25/2024 7:48 PM | 2024-05-17 | 159.55 | 155.90 | 157.70 | 0.00 | 0.00% | 30 | 0 | 50.10% |
| META240524P00600000 | 4/19/2024 1:34 PM | 2024-05-24 | 106.00 | 155.30 | 158.40 | 0.00 | 0.00% | 1 | 0 | 65.63% |
| META240531P00600000 | 4/25/2024 7:53 PM | 2024-05-31 | 158.36 | 155.50 | 157.95 | 0.00 | 0.00% | 3 | 1 | 55.19% |
| META240621P00600000 | 4/17/2024 3:22 PM | 2024-06-21 | 107.42 | 155.55 | 158.15 | 0.00 | 0.00% | 4 | 0 | 44.62% |
| META240719P00600000 | 4/25/2024 7:43 PM | 2024-07-19 | 159.65 | 155.65 | 158.10 | 0.00 | 0.00% | 60 | 0 | 36.10% |
| META240816P00600000 | 4/25/2024 6:18 PM | 2024-08-16 | 155.99 | 155.35 | 158.45 | 0.00 | 0.00% | 6 | 10 | 32.59% |
| META240920P00600000 | 4/26/2024 1:30 PM | 2024-09-20 | 158.84 | 155.60 | 159.00 | -10.35 | -6.12% | 15 | 23 | 30.06% |
| META241018P00600000 | 4/9/2024 2:13 PM | 2024-10-18 | 101.18 | 155.60 | 159.45 | 0.00 | 0.00% | 4 | 21 | 28.62% |
| META241115P00600000 | 4/26/2024 1:30 PM | 2024-11-15 | 159.80 | 156.95 | 160.30 | 26.50 | 19.88% | 30 | 17 | 28.25% |
| META241220P00600000 | 4/26/2024 7:40 PM | 2024-12-20 | 158.91 | 157.65 | 160.75 | 32.16 | 25.37% | 52 | 41 | 26.84% |
| META250117P00600000 | 4/26/2024 5:23 PM | 2025-01-17 | 162.80 | 158.10 | 161.70 | 1.71 | 1.06% | 4 | 263 | 26.77% |
| META250321P00600000 | 4/11/2024 2:05 PM | 2025-03-21 | 111.92 | 160.70 | 163.55 | 0.00 | 0.00% | - | 1 | 26.21% |
| META250620P00600000 | 4/24/2024 2:36 PM | 2025-06-20 | 133.15 | 163.95 | 167.40 | 0.00 | 0.00% | 1 | 21 | 26.57% |
| META250919P00600000 | 4/25/2024 3:16 PM | 2025-09-19 | 180.50 | 166.95 | 170.75 | 0.00 | 0.00% | 1 | 11 | 26.42% |
| META251219P00600000 | 4/26/2024 4:57 PM | 2025-12-19 | 173.48 | 169.90 | 173.75 | 46.53 | 36.65% | 2 | 50 | 26.13% |
| META260116P00600000 | 4/23/2024 4:05 PM | 2026-01-16 | 146.50 | 170.40 | 174.20 | 0.00 | 0.00% | 10 | 2,373 | 25.79% |
| META260618P00600000 | 4/25/2024 2:46 PM | 2026-06-18 | 176.25 | 174.90 | 178.70 | -8.96 | -4.84% | 1 | 47 | 25.33% |
| META261218P00600000 | 4/24/2024 7:53 PM | 2026-12-18 | 156.70 | 179.50 | 183.85 | 0.00 | 0.00% | 32 | 27 | 24.94% |
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%