Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00015000 | 2024-07-09 11:21AM EDT | 15.00 | 15.65 | 18.20 | 18.65 | 0.00 | - | 3 | 18 | 117.97% |
| MTCH240920C00017500 | 2024-07-16 9:38AM EDT | 17.50 | 16.70 | 15.60 | 16.15 | 0.00 | - | 1 | 6 | 91.41% |
| MTCH240920C00020000 | 2024-07-16 2:07PM EDT | 20.00 | 14.70 | 13.15 | 13.75 | 0.00 | - | 1 | 6 | 82.03% |
| MTCH240920C00022500 | 2024-05-24 3:35PM EDT | 22.50 | 7.66 | 7.90 | 9.10 | 0.00 | - | 40 | 20 | 0.00% |
| MTCH240920C00025000 | 2024-07-16 9:30AM EDT | 25.00 | 9.82 | 8.40 | 8.80 | 0.00 | - | 1 | 65 | 59.18% |
| MTCH240920C00027500 | 2024-07-17 9:35AM EDT | 27.50 | 7.70 | 6.25 | 6.45 | 0.00 | - | 1 | 242 | 52.64% |
| MTCH240920C00030000 | 2024-07-25 3:22PM EDT | 30.00 | 4.55 | 4.25 | 4.95 | 0.00 | - | 139 | 3,122 | 54.10% |
| MTCH240920C00032500 | 2024-07-26 2:35PM EDT | 32.50 | 2.63 | 2.69 | 2.79 | -0.20 | -7.07% | 324 | 5,981 | 46.73% |
| MTCH240920C00035000 | 2024-07-26 2:51PM EDT | 35.00 | 1.54 | 1.57 | 1.62 | -0.19 | -10.98% | 14 | 2,007 | 44.97% |
| MTCH240920C00037500 | 2024-07-26 2:32PM EDT | 37.50 | 0.84 | 0.85 | 0.89 | -0.15 | -15.15% | 26 | 1,949 | 44.43% |
| MTCH240920C00040000 | 2024-07-25 2:17PM EDT | 40.00 | 0.38 | 0.36 | 0.54 | -0.16 | -29.63% | 8 | 3,431 | 46.58% |
| MTCH240920C00042500 | 2024-07-26 3:07PM EDT | 42.50 | 0.67 | 0.14 | 0.60 | +0.43 | +179.17% | 8 | 684 | 50.05% |
| MTCH240920C00045000 | 2024-07-26 12:24PM EDT | 45.00 | 0.14 | 0.08 | 0.35 | -0.04 | -22.22% | 1 | 4,080 | 50.78% |
| MTCH240920C00047500 | 2024-07-22 1:56PM EDT | 47.50 | 0.15 | 0.03 | 0.51 | 0.00 | - | 6 | 3,920 | 60.45% |
| MTCH240920C00050000 | 2024-07-16 12:15PM EDT | 50.00 | 0.14 | 0.02 | 0.20 | 0.00 | - | 30 | 651 | 56.06% |
| MTCH240920C00055000 | 2024-06-26 12:34PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,719 | 58.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-06-07 11:13AM EDT | 17.50 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 108.59% |
| MTCH240920P00020000 | 2024-07-16 10:24AM EDT | 20.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 733 | 79.30% |
| MTCH240920P00022500 | 2024-07-12 1:24PM EDT | 22.50 | 0.12 | 0.01 | 0.30 | 0.00 | - | 1 | 837 | 62.31% |
| MTCH240920P00025000 | 2024-07-26 1:26PM EDT | 25.00 | 0.16 | 0.07 | 0.37 | +0.03 | +23.08% | 1 | 1,594 | 52.34% |
| MTCH240920P00027500 | 2024-07-25 9:57AM EDT | 27.50 | 0.50 | 0.31 | 0.40 | 0.00 | - | 126 | 1,641 | 45.70% |
| MTCH240920P00030000 | 2024-07-26 11:02AM EDT | 30.00 | 0.92 | 0.80 | 0.85 | +0.07 | +8.24% | 44 | 1,597 | 42.29% |
| MTCH240920P00032500 | 2024-07-26 3:41PM EDT | 32.50 | 1.80 | 1.69 | 1.74 | +0.06 | +3.45% | 43 | 961 | 40.82% |
| MTCH240920P00035000 | 2024-07-25 1:43PM EDT | 35.00 | 2.98 | 3.05 | 3.15 | 0.00 | - | 43 | 796 | 40.63% |
| MTCH240920P00037500 | 2024-07-24 10:06AM EDT | 37.50 | 4.60 | 4.20 | 5.30 | 0.00 | - | 1 | 1,064 | 48.10% |
| MTCH240920P00040000 | 2024-07-23 1:47PM EDT | 40.00 | 5.95 | 6.40 | 7.15 | 0.00 | - | 83 | 226 | 42.29% |
| MTCH240920P00042500 | 2024-05-15 3:01PM EDT | 42.50 | 11.10 | 10.85 | 11.10 | 0.00 | - | 1 | 0 | 86.38% |
| MTCH240920P00045000 | 2024-05-08 2:56PM EDT | 45.00 | 15.45 | 11.05 | 14.95 | 0.00 | - | 45 | 0 | 84.72% |
© 2024 Yahoo. All rights reserved.