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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00610000 | 4/26/2024 7:55 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 107 | 846 | 68.75% |
| META240510C00610000 | 4/26/2024 6:47 PM | 2024-05-10 | 0.08 | 0.03 | 0.12 | -0.02 | -20.00% | 6 | 463 | 61.33% |
| META240517C00610000 | 4/26/2024 7:45 PM | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 50 | 2,308 | 53.81% |
| META240524C00610000 | 4/26/2024 4:28 PM | 2024-05-24 | 0.17 | 0.12 | 0.23 | -0.02 | -10.53% | 15 | 45 | 49.22% |
| META240531C00610000 | 4/26/2024 6:20 PM | 2024-05-31 | 0.24 | 0.13 | 0.35 | -0.02 | -7.69% | 2 | 47 | 46.53% |
| META240621C00610000 | 4/26/2024 7:46 PM | 2024-06-21 | 0.46 | 0.41 | 0.53 | -0.04 | -8.00% | 27 | 726 | 39.04% |
| META240719C00610000 | 4/26/2024 6:04 PM | 2024-07-19 | 1.01 | 0.95 | 1.14 | -0.19 | -15.83% | 13 | 666 | 36.05% |
| META240816C00610000 | 4/26/2024 6:43 PM | 2024-08-16 | 3.55 | 3.55 | 3.85 | -0.35 | -8.97% | 7 | 1,005 | 40.02% |
| META240920C00610000 | 4/26/2024 2:57 PM | 2024-09-20 | 5.15 | 5.25 | 5.50 | -0.71 | -12.12% | 3 | 212 | 38.18% |
| META241018C00610000 | 4/26/2024 1:42 PM | 2024-10-18 | 7.10 | 6.70 | 7.00 | -0.32 | -4.31% | 1 | 196 | 37.36% |
| META241115C00610000 | 4/25/2024 7:20 PM | 2024-11-15 | 11.35 | 10.35 | 11.05 | 0.00 | 0.00% | 14 | 33 | 39.81% |
| META241220C00610000 | 4/26/2024 5:53 PM | 2024-12-20 | 13.00 | 12.70 | 13.35 | 1.80 | 16.07% | 4 | 159 | 39.16% |
| META250117C00610000 | 4/26/2024 6:13 PM | 2025-01-17 | 14.16 | 14.30 | 14.95 | -0.78 | -5.22% | 7 | 641 | 38.53% |
| META250321C00610000 | 4/25/2024 3:29 PM | 2025-03-21 | 21.95 | 20.65 | 21.40 | 3.33 | 17.88% | 1 | 36 | 39.66% |
| META250620C00610000 | 4/25/2024 3:56 PM | 2025-06-20 | 26.30 | 28.60 | 30.15 | 0.00 | 0.00% | 50 | 208 | 40.58% |
| META250919C00610000 | 4/19/2024 7:36 PM | 2025-09-19 | 53.95 | 36.45 | 37.85 | 0.00 | 0.00% | 1 | 34 | 40.89% |
| META251219C00610000 | 4/25/2024 5:25 PM | 2025-12-19 | 43.23 | 44.35 | 46.25 | 0.00 | 0.00% | 11 | 1,395 | 41.63% |
| META260116C00610000 | 4/25/2024 2:54 PM | 2026-01-16 | 45.55 | 46.35 | 48.25 | 2.42 | 5.61% | 2 | 765 | 41.61% |
| META260618C00610000 | 4/25/2024 7:58 PM | 2026-06-18 | 55.79 | 58.60 | 60.50 | -3.36 | -5.68% | 5 | 65 | 42.21% |
| META261218C00610000 | 4/25/2024 7:13 PM | 2026-12-18 | 72.18 | 71.45 | 74.85 | 0.00 | 0.00% | 3 | 7 | 43.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00610000 | 4/24/2024 3:59 PM | 2024-05-03 | 123.48 | 165.55 | 167.95 | 0.00 | 0.00% | 2 | 0 | 81.64% |
| META240517P00610000 | 4/25/2024 7:43 PM | 2024-05-17 | 169.55 | 165.70 | 167.70 | 0.00 | 0.00% | 50 | 0 | 70.41% |
| META240621P00610000 | 4/25/2024 1:51 PM | 2024-06-21 | 183.40 | 165.50 | 168.15 | 0.00 | 0.00% | 1 | 0 | 46.11% |
| META240719P00610000 | 4/25/2024 7:43 PM | 2024-07-19 | 169.30 | 165.55 | 168.10 | 0.00 | 0.00% | 70 | 0 | 37.43% |
| META240816P00610000 | 4/26/2024 2:21 PM | 2024-08-16 | 175.00 | 164.50 | 169.00 | 74.10 | 73.44% | 1 | 3 | 35.72% |
| META240920P00610000 | 2/15/2024 4:26 PM | 2024-09-20 | 131.95 | 133.05 | 136.40 | 0.00 | 0.00% | 10 | 17 | 0.00% |
| META250117P00610000 | 3/27/2024 2:33 PM | 2025-01-17 | 135.00 | 169.95 | 172.80 | 0.00 | 0.00% | 2 | 6 | 29.22% |
| META250620P00610000 | 2/8/2024 5:04 PM | 2025-06-20 | 152.80 | 134.45 | 137.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250919P00610000 | 4/22/2024 2:16 PM | 2025-09-19 | 153.50 | 175.05 | 178.85 | 0.00 | 0.00% | 1 | 5 | 25.94% |
| META251219P00610000 | 1/30/2024 3:18 PM | 2025-12-19 | 206.55 | 148.35 | 150.35 | 0.00 | 0.00% | 7 | 4 | 0.00% |
| META260116P00610000 | 1/10/2024 7:05 PM | 2026-01-16 | 238.60 | 159.25 | 162.75 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| META260618P00610000 | 4/16/2024 7:47 PM | 2026-06-18 | 151.33 | 182.55 | 186.40 | 0.00 | 0.00% | 1 | 1 | 24.94% |
| META261218P00610000 | 4/24/2024 1:32 PM | 2026-12-18 | 157.33 | 187.00 | 191.35 | 0.00 | 0.00% | 2 | 5 | 24.58% |
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%