NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00640000 | 4/26/2024 4:49 PM | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 474 | 88.28% |
| META240510C00640000 | 4/26/2024 6:47 PM | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 5 | 279 | 62.50% |
| META240517C00640000 | 4/26/2024 6:34 PM | 2024-05-17 | 0.05 | 0.03 | 0.13 | -0.05 | -50.00% | 14 | 421 | 56.93% |
| META240524C00640000 | 4/26/2024 1:31 PM | 2024-05-24 | 0.28 | 0.07 | 0.16 | 0.13 | 86.67% | 4 | 87 | 51.27% |
| META240531C00640000 | 4/26/2024 1:42 PM | 2024-05-31 | 0.12 | 0.04 | 0.25 | -0.08 | -40.00% | 2 | 21 | 50.15% |
| META240621C00640000 | 4/25/2024 7:41 PM | 2024-06-21 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 79 | 454 | 41.09% |
| META240719C00640000 | 4/25/2024 7:04 PM | 2024-07-19 | 0.54 | 0.60 | 0.72 | -0.19 | -26.03% | 1 | 372 | 37.45% |
| META240816C00640000 | 4/26/2024 6:25 PM | 2024-08-16 | 2.37 | 2.27 | 2.58 | -0.23 | -8.85% | 11 | 140 | 40.65% |
| META240920C00640000 | 4/26/2024 1:50 PM | 2024-09-20 | 3.80 | 3.50 | 3.75 | -0.10 | -2.56% | 1 | 141 | 38.46% |
| META241018C00640000 | 4/26/2024 7:52 PM | 2024-10-18 | 4.70 | 4.60 | 4.85 | -0.45 | -8.74% | 5 | 130 | 37.43% |
| META241115C00640000 | 4/25/2024 4:34 PM | 2024-11-15 | 7.45 | 7.50 | 8.30 | 0.00 | 0.00% | 8 | 56 | 40.00% |
| META241220C00640000 | 4/25/2024 7:41 PM | 2024-12-20 | 9.58 | 9.25 | 9.85 | 0.00 | 0.00% | 15 | 137 | 38.82% |
| META250117C00640000 | 4/26/2024 4:02 PM | 2025-01-17 | 10.63 | 10.70 | 11.30 | 0.13 | 1.24% | 5 | 1,009 | 38.28% |
| META250321C00640000 | 4/26/2024 3:25 PM | 2025-03-21 | 16.05 | 16.30 | 17.20 | -13.28 | -45.28% | 2 | 19 | 39.56% |
| META250620C00640000 | 4/24/2024 1:54 PM | 2025-06-20 | 45.85 | 23.35 | 24.90 | 0.00 | 0.00% | 3 | 366 | 40.23% |
| META250919C00640000 | 4/25/2024 4:06 PM | 2025-09-19 | 29.19 | 30.65 | 32.00 | 0.00 | 0.00% | 41 | 70 | 40.49% |
| META251219C00640000 | 4/19/2024 7:00 PM | 2025-12-19 | 56.15 | 38.05 | 39.90 | 0.00 | 0.00% | 1 | 63 | 41.20% |
| META260116C00640000 | 4/26/2024 1:36 PM | 2026-01-16 | 41.95 | 39.90 | 41.85 | -19.06 | -31.24% | 1 | 94 | 41.19% |
| META260618C00640000 | 4/25/2024 4:33 PM | 2026-06-18 | 49.51 | 51.55 | 53.55 | 0.00 | 0.00% | 3 | 131 | 41.75% |
| META261218C00640000 | 4/26/2024 7:23 PM | 2026-12-18 | 66.00 | 64.10 | 67.10 | 0.80 | 1.23% | 9 | 106 | 42.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00640000 | 4/12/2024 7:29 PM | 2024-05-03 | 129.98 | 195.65 | 198.00 | 0.00 | 0.00% | 2 | 0 | 102.54% |
| META240517P00640000 | 4/25/2024 7:52 PM | 2024-05-17 | 198.13 | 195.90 | 197.70 | 0.00 | 0.00% | 4 | 0 | 57.91% |
| META240531P00640000 | 4/25/2024 7:52 PM | 2024-05-31 | 198.52 | 194.80 | 198.80 | 0.00 | 0.00% | 1 | 0 | 69.76% |
| META240621P00640000 | 4/25/2024 7:46 PM | 2024-06-21 | 198.50 | 195.60 | 198.10 | 0.00 | 0.00% | 360 | 0 | 51.17% |
| META240719P00640000 | 4/25/2024 7:52 PM | 2024-07-19 | 205.74 | 195.45 | 198.10 | 7.22 | 3.64% | 2 | 0 | 41.81% |
| META240816P00640000 | 4/25/2024 7:41 PM | 2024-08-16 | 202.50 | 194.95 | 198.40 | 0.00 | 0.00% | 10 | 0 | 37.52% |
| META241018P00640000 | 3/11/2024 6:25 PM | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| META241115P00640000 | 4/16/2024 4:20 PM | 2024-11-15 | 147.01 | 194.80 | 198.70 | 0.00 | 0.00% | - | 1 | 28.77% |
| META241220P00640000 | 3/11/2024 4:10 PM | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| META250117P00640000 | 4/25/2024 4:55 PM | 2025-01-17 | 202.20 | 195.25 | 199.00 | 0.00 | 0.00% | 1 | 1 | 25.85% |
| META250919P00640000 | 4/22/2024 1:59 PM | 2025-09-19 | 175.63 | 200.50 | 204.30 | 0.00 | 0.00% | 1 | 2 | 24.67% |
| META251219P00640000 | 4/11/2024 6:41 PM | 2025-12-19 | 153.48 | 202.70 | 206.50 | 0.00 | 0.00% | 2 | 0 | 24.44% |
| META260618P00640000 | 4/8/2024 2:03 PM | 2026-06-18 | 161.30 | 206.40 | 210.25 | 0.00 | 0.00% | - | 3 | 23.71% |
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%