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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00620000 | 4/26/2024 6:35 PM | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 37 | 451 | 83.98% |
| META240510C00620000 | 4/26/2024 7:04 PM | 2024-05-10 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 79 | 1,537 | 62.11% |
| META240517C00620000 | 4/26/2024 7:04 PM | 2024-05-17 | 0.11 | 0.07 | 0.14 | -0.05 | -31.25% | 85 | 1,855 | 54.10% |
| META240524C00620000 | 4/26/2024 4:48 PM | 2024-05-24 | 0.17 | 0.07 | 0.24 | -0.10 | -37.04% | 17 | 81 | 51.66% |
| META240531C00620000 | 4/26/2024 6:22 PM | 2024-05-31 | 0.20 | 0.15 | 0.34 | -0.10 | -33.33% | 1 | 33 | 48.34% |
| META240621C00620000 | 4/26/2024 1:51 PM | 2024-06-21 | 0.30 | 0.33 | 0.45 | -0.22 | -42.31% | 18 | 1,404 | 39.72% |
| META240719C00620000 | 4/26/2024 6:57 PM | 2024-07-19 | 0.84 | 0.80 | 0.97 | -0.14 | -14.29% | 13 | 1,181 | 36.50% |
| META240816C00620000 | 4/26/2024 7:42 PM | 2024-08-16 | 3.25 | 3.05 | 3.40 | -0.05 | -1.52% | 5 | 231 | 40.32% |
| META240920C00620000 | 4/26/2024 5:40 PM | 2024-09-20 | 4.75 | 4.60 | 4.80 | -0.44 | -8.48% | 129 | 341 | 38.19% |
| META241018C00620000 | 4/26/2024 3:55 PM | 2024-10-18 | 5.65 | 5.70 | 6.20 | -0.20 | -3.42% | 49 | 125 | 37.39% |
| META241115C00620000 | 4/26/2024 5:45 PM | 2024-11-15 | 9.90 | 9.55 | 9.95 | 0.45 | 4.76% | 2 | 128 | 39.76% |
| META241220C00620000 | 4/26/2024 2:19 PM | 2024-12-20 | 11.00 | 11.30 | 12.00 | 0.00 | 0.00% | 8 | 166 | 38.96% |
| META250117C00620000 | 4/26/2024 1:42 PM | 2025-01-17 | 13.50 | 13.05 | 13.65 | -0.45 | -3.23% | 1 | 1,702 | 38.47% |
| META250321C00620000 | 4/26/2024 4:08 PM | 2025-03-21 | 18.95 | 18.70 | 20.00 | -0.05 | -0.26% | 5 | 66 | 39.70% |
| META250620C00620000 | 4/26/2024 3:35 PM | 2025-06-20 | 26.00 | 26.70 | 28.30 | 0.75 | 2.97% | 4 | 591 | 40.46% |
| META250919C00620000 | 4/10/2024 1:49 PM | 2025-09-19 | 67.60 | 34.40 | 35.75 | 0.00 | 0.00% | 10 | 20 | 40.72% |
| META251219C00620000 | 4/26/2024 1:30 PM | 2025-12-19 | 42.27 | 42.10 | 44.00 | -0.08 | -0.19% | 3 | 116 | 41.47% |
| META260116C00620000 | 4/25/2024 4:04 PM | 2026-01-16 | 43.99 | 44.10 | 45.50 | 1.90 | 4.51% | 20 | 1,274 | 41.22% |
| META260618C00620000 | 4/25/2024 4:10 PM | 2026-06-18 | 53.30 | 56.25 | 58.10 | 0.00 | 0.00% | 3 | 311 | 42.05% |
| META261218C00620000 | 4/26/2024 3:18 PM | 2026-12-18 | 69.20 | 69.80 | 72.40 | -0.60 | -0.86% | 2 | 43 | 42.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00620000 | 4/11/2024 3:57 PM | 2024-05-03 | 102.00 | 175.50 | 177.95 | 0.00 | 0.00% | - | 0 | 78.91% |
| META240510P00620000 | 4/16/2024 2:29 PM | 2024-05-10 | 121.32 | 175.80 | 177.85 | 0.00 | 0.00% | - | 0 | 67.19% |
| META240517P00620000 | 4/25/2024 7:52 PM | 2024-05-17 | 178.09 | 175.90 | 177.70 | 0.00 | 0.00% | 3 | 0 | 53.52% |
| META240621P00620000 | 4/25/2024 7:41 PM | 2024-06-21 | 179.85 | 175.65 | 178.15 | 0.00 | 0.00% | 10 | 0 | 47.95% |
| META240719P00620000 | 4/25/2024 7:41 PM | 2024-07-19 | 181.90 | 175.50 | 178.15 | 0.00 | 0.00% | 20 | 0 | 39.17% |
| META240920P00620000 | 2/13/2024 8:15 PM | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| META250117P00620000 | 4/25/2024 4:50 PM | 2025-01-17 | 185.33 | 176.25 | 180.15 | 0.00 | 0.00% | 3 | 4 | 26.31% |
| META250321P00620000 | 4/4/2024 2:23 PM | 2025-03-21 | 126.50 | 178.55 | 182.00 | 0.00 | 0.00% | 3 | 3 | 26.23% |
| META251219P00620000 | 4/26/2024 7:22 PM | 2025-12-19 | 188.35 | 186.00 | 189.80 | 22.40 | 13.50% | 2 | 14 | 25.27% |
| META260116P00620000 | 4/26/2024 7:22 PM | 2026-01-16 | 188.59 | 186.40 | 190.20 | -19.92 | -9.55% | 1 | 4 | 24.96% |
| META260618P00620000 | 4/22/2024 1:47 PM | 2026-06-18 | 167.89 | 190.30 | 194.20 | 0.00 | 0.00% | 4 | 4 | 24.53% |
| META261218P00620000 | 4/8/2024 5:10 PM | 2026-12-18 | 157.50 | 194.50 | 199.50 | 0.00 | 0.00% | - | 1 | 24.45% |
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%