Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00017500 | 2024-06-24 10:36AM EDT | 17.50 | 14.32 | 15.85 | 16.55 | 0.00 | - | 1 | 6 | 74.51% |
| MTCH241220C00020000 | 2024-07-12 10:38AM EDT | 20.00 | 12.35 | 13.30 | 14.10 | 0.00 | - | 1 | 1 | 61.47% |
| MTCH241220C00022500 | 2024-05-21 9:32AM EDT | 22.50 | 9.50 | 8.20 | 9.85 | 0.00 | - | - | 12 | 0.00% |
| MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 25.00 | 8.24 | 7.55 | 7.75 | 0.00 | - | 5 | 154 | 0.00% |
| MTCH241220C00027500 | 2024-07-12 10:40AM EDT | 27.50 | 6.75 | 7.15 | 7.50 | 0.00 | - | 2 | 16 | 52.15% |
| MTCH241220C00030000 | 2024-07-25 1:35PM EDT | 30.00 | 5.92 | 5.45 | 5.70 | 0.00 | - | 15 | 288 | 48.41% |
| MTCH241220C00032500 | 2024-07-25 11:01AM EDT | 32.50 | 4.30 | 4.05 | 4.25 | 0.00 | - | 20 | 469 | 46.58% |
| MTCH241220C00035000 | 2024-07-26 12:08PM EDT | 35.00 | 3.05 | 2.92 | 3.10 | -0.15 | -4.69% | 1 | 445 | 45.46% |
| MTCH241220C00037500 | 2024-07-26 2:08PM EDT | 37.50 | 2.04 | 2.04 | 2.23 | -0.16 | -7.27% | 2 | 101 | 44.87% |
| MTCH241220C00040000 | 2024-07-25 1:01PM EDT | 40.00 | 1.60 | 1.39 | 1.95 | 0.00 | - | 2 | 443 | 49.41% |
| MTCH241220C00042500 | 2024-07-26 11:58AM EDT | 42.50 | 0.99 | 0.74 | 1.27 | -0.03 | -2.94% | 1 | 1,176 | 46.75% |
| MTCH241220C00045000 | 2024-07-19 2:01PM EDT | 45.00 | 1.07 | 0.60 | 1.83 | 0.00 | - | 10 | 240 | 51.71% |
| MTCH241220C00047500 | 2024-07-19 2:41PM EDT | 47.50 | 0.74 | 0.32 | 1.75 | 0.00 | - | 51 | 59 | 53.91% |
| MTCH241220C00050000 | 2024-07-24 9:57AM EDT | 50.00 | 0.50 | 0.18 | 0.43 | 0.00 | - | 50 | 84 | 45.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00015000 | 2024-07-05 9:50AM EDT | 15.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 5 | 5 | 114.99% |
| MTCH241220P00017500 | 2024-05-20 1:52PM EDT | 17.50 | 0.14 | 0.00 | 2.24 | 0.00 | - | - | 3 | 97.41% |
| MTCH241220P00020000 | 2024-07-18 9:44AM EDT | 20.00 | 0.18 | 0.02 | 1.01 | 0.00 | - | 3 | 35 | 63.82% |
| MTCH241220P00022500 | 2024-07-19 11:43AM EDT | 22.50 | 0.30 | 0.10 | 2.44 | 0.00 | - | 11 | 95 | 70.46% |
| MTCH241220P00025000 | 2024-07-22 3:28PM EDT | 25.00 | 0.43 | 0.23 | 0.96 | 0.00 | - | 10 | 133 | 50.98% |
| MTCH241220P00027500 | 2024-07-26 3:16PM EDT | 27.50 | 0.81 | 0.81 | 1.39 | -0.19 | -19.00% | 1 | 1,144 | 46.44% |
| MTCH241220P00030000 | 2024-07-25 12:53PM EDT | 30.00 | 1.78 | 1.47 | 2.40 | 0.00 | - | 70 | 490 | 47.78% |
| MTCH241220P00032500 | 2024-07-25 11:19AM EDT | 32.50 | 2.79 | 2.70 | 2.89 | 0.00 | - | 10 | 876 | 39.19% |
| MTCH241220P00035000 | 2024-07-26 11:57AM EDT | 35.00 | 4.20 | 4.00 | 4.20 | +0.22 | +5.53% | 92 | 185 | 37.72% |
| MTCH241220P00037500 | 2024-07-25 12:12PM EDT | 37.50 | 5.89 | 4.00 | 5.90 | +0.24 | +4.25% | 3 | 108 | 37.62% |
| MTCH241220P00040000 | 2024-05-23 2:00PM EDT | 40.00 | 10.56 | 9.20 | 10.45 | 0.00 | - | - | 2 | 63.60% |
| MTCH241220P00042500 | 2024-05-20 10:05AM EDT | 42.50 | 11.50 | 11.25 | 12.20 | 0.00 | - | 120 | 0 | 63.33% |
| MTCH241220P00045000 | 2024-05-07 3:22PM EDT | 45.00 | 13.51 | 12.15 | 13.20 | 0.00 | - | 1 | 0 | 55.37% |
| MTCH241220P00047500 | 2024-05-22 10:47AM EDT | 47.50 | 17.38 | 15.10 | 18.10 | 0.00 | - | - | 0 | 73.76% |
© 2024 Yahoo. All rights reserved.