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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00455000 | 4/26/2024 7:59 PM | 2024-05-03 | 4.40 | 4.25 | 4.45 | -1.10 | -20.00% | 3,506 | 777 | 39.77% |
| META240510C00455000 | 4/26/2024 7:57 PM | 2024-05-10 | 7.25 | 7.20 | 7.50 | -1.15 | -13.69% | 390 | 322 | 36.95% |
| META240517C00455000 | 4/26/2024 7:59 PM | 2024-05-17 | 10.15 | 9.75 | 10.10 | -0.20 | -1.93% | 733 | 1,704 | 36.36% |
| META240524C00455000 | 4/26/2024 7:56 PM | 2024-05-24 | 12.00 | 12.00 | 12.45 | -1.15 | -8.75% | 78 | 143 | 36.32% |
| META240531C00455000 | 4/26/2024 7:35 PM | 2024-05-31 | 13.55 | 13.35 | 13.90 | 13.55 | - | 136 | 90 | 35.11% |
| META240607C00455000 | 4/26/2024 7:24 PM | 2024-06-07 | 15.67 | 15.15 | 16.40 | 15.67 | - | 29 | 8 | 36.25% |
| META240621C00455000 | 4/26/2024 7:57 PM | 2024-06-21 | 18.50 | 18.70 | 18.90 | 0.15 | 0.82% | 255 | 1,071 | 34.97% |
| META240719C00455000 | 4/26/2024 7:33 PM | 2024-07-19 | 24.45 | 24.40 | 24.80 | 24.45 | - | 144 | 239 | 35.50% |
| META240816C00455000 | 4/26/2024 7:52 PM | 2024-08-16 | 35.55 | 35.45 | 35.70 | 0.07 | 0.20% | 22 | 1,198 | 41.88% |
| META240920C00455000 | 4/26/2024 7:07 PM | 2024-09-20 | 39.30 | 40.05 | 40.35 | -1.15 | -2.84% | 48 | 175 | 40.67% |
| META241220C00455000 | 4/26/2024 5:42 PM | 2024-12-20 | 54.60 | 54.60 | 55.75 | 54.60 | - | 31 | 44 | 42.75% |
| META250117C00455000 | 4/26/2024 5:50 PM | 2025-01-17 | 59.10 | 57.70 | 58.80 | 2.51 | 4.44% | 23 | 639 | 42.46% |
| META250321C00455000 | 4/26/2024 6:25 PM | 2025-03-21 | 65.90 | 66.45 | 67.85 | -0.85 | -1.27% | 9 | 5 | 43.61% |
| META250620C00455000 | 4/26/2024 2:33 PM | 2025-06-20 | 71.13 | 76.65 | 78.30 | -6.00 | -7.78% | 1 | 115 | 44.17% |
| META250919C00455000 | 4/25/2024 2:17 PM | 2025-09-19 | 84.84 | 85.60 | 88.00 | 0.00 | 0.00% | 1 | 7 | 44.77% |
| META251219C00455000 | 4/25/2024 2:02 PM | 2025-12-19 | 85.52 | 94.35 | 97.15 | 0.00 | 0.00% | 2 | 92 | 45.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00455000 | 4/26/2024 7:58 PM | 2024-05-03 | 15.70 | 15.45 | 15.95 | -2.70 | -14.67% | 333 | 621 | 38.73% |
| META240510P00455000 | 4/26/2024 7:46 PM | 2024-05-10 | 17.84 | 18.00 | 18.50 | -4.01 | -18.35% | 241 | 364 | 34.69% |
| META240517P00455000 | 4/26/2024 7:54 PM | 2024-05-17 | 20.35 | 20.20 | 20.50 | -2.40 | -10.55% | 174 | 1,755 | 33.07% |
| META240524P00455000 | 4/26/2024 7:45 PM | 2024-05-24 | 21.91 | 21.55 | 23.10 | -2.94 | -11.83% | 64 | 245 | 34.06% |
| META240531P00455000 | 4/26/2024 7:54 PM | 2024-05-31 | 23.50 | 23.00 | 24.55 | -1.10 | -4.47% | 61 | 288 | 33.11% |
| META240607P00455000 | 4/26/2024 7:42 PM | 2024-06-07 | 25.13 | 24.20 | 25.65 | 25.13 | - | 10 | 12 | 32.04% |
| META240621P00455000 | 4/26/2024 7:59 PM | 2024-06-21 | 27.50 | 27.25 | 27.55 | -2.09 | -7.06% | 43 | 1,253 | 30.48% |
| META240719P00455000 | 4/26/2024 7:55 PM | 2024-07-19 | 31.35 | 31.15 | 31.65 | 31.35 | - | 106 | 266 | 29.72% |
| META240816P00455000 | 4/26/2024 5:15 PM | 2024-08-16 | 42.28 | 40.20 | 40.55 | 0.08 | 0.19% | 26 | 296 | 34.85% |
| META240920P00455000 | 4/26/2024 7:27 PM | 2024-09-20 | 43.39 | 43.00 | 43.55 | -5.11 | -10.54% | 42 | 450 | 33.08% |
| META241220P00455000 | 4/26/2024 5:42 PM | 2024-12-20 | 53.80 | 52.85 | 53.85 | 53.80 | - | 33 | 39 | 33.20% |
| META250117P00455000 | 4/26/2024 3:12 PM | 2025-01-17 | 57.05 | 54.45 | 55.50 | -1.30 | -2.23% | 10 | 261 | 32.49% |
| META250321P00455000 | 4/25/2024 4:40 PM | 2025-03-21 | 64.69 | 59.85 | 61.40 | 0.00 | 0.00% | 3 | 32 | 32.73% |
| META250620P00455000 | 4/25/2024 2:21 PM | 2025-06-20 | 69.50 | 65.85 | 67.40 | 0.00 | 0.00% | 2 | 71 | 32.14% |
| META250919P00455000 | 2/22/2024 3:37 PM | 2025-09-19 | 58.61 | 53.10 | 54.40 | 0.00 | 0.00% | 1 | 2 | 22.90% |
| META251219P00455000 | 4/25/2024 7:23 PM | 2025-12-19 | 77.29 | 75.65 | 77.65 | 0.00 | 0.00% | 20 | 25 | 31.39% |
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%