Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802C00040000 | 2024-07-26 2:59PM EDT | 2024-08-02 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 2,059 | 73 | 84.77% |
| MTCH240809C00040000 | 2024-07-25 12:02PM EDT | 2024-08-09 | 0.13 | 0.07 | 1.41 | -0.05 | -27.78% | 10 | 58 | 104.30% |
| MTCH240816C00040000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.21 | -0.04 | -19.05% | 9 | 1,204 | 55.66% |
| MTCH240823C00040000 | 2024-07-25 9:40AM EDT | 2024-08-23 | 0.25 | 0.11 | 0.30 | 0.00 | - | 1 | 6 | 54.88% |
| MTCH240830C00040000 | 2024-07-19 11:47AM EDT | 2024-08-30 | 0.64 | 0.11 | 1.26 | 0.00 | - | 1 | 1 | 64.11% |
| MTCH240920C00040000 | 2024-07-25 2:17PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.54 | -0.16 | -29.63% | 8 | 3,431 | 46.58% |
| MTCH241220C00040000 | 2024-07-25 1:01PM EDT | 2024-12-20 | 1.60 | 1.39 | 1.95 | 0.00 | - | 2 | 443 | 49.41% |
| MTCH250117C00040000 | 2024-07-22 3:04PM EDT | 2025-01-17 | 2.14 | 1.55 | 2.10 | 0.00 | - | 157 | 2,545 | 47.07% |
| MTCH250620C00040000 | 2024-07-25 9:38AM EDT | 2025-06-20 | 2.96 | 2.46 | 3.15 | 0.00 | - | 1 | 115 | 43.12% |
| MTCH260116C00040000 | 2024-07-25 2:47PM EDT | 2026-01-16 | 5.15 | 4.55 | 4.95 | 0.00 | - | 1 | 1,442 | 44.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240816P00040000 | 2024-07-19 2:10PM EDT | 2024-08-16 | 5.60 | 5.90 | 7.10 | 0.00 | - | 48 | 66 | 66.31% |
| MTCH240920P00040000 | 2024-07-23 1:47PM EDT | 2024-09-20 | 5.95 | 6.40 | 7.15 | 0.00 | - | 83 | 226 | 42.29% |
| MTCH241220P00040000 | 2024-05-23 2:00PM EDT | 2024-12-20 | 10.56 | 9.20 | 10.45 | 0.00 | - | - | 2 | 63.60% |
| MTCH250117P00040000 | 2024-07-17 1:49PM EDT | 2025-01-17 | 6.29 | 6.75 | 7.90 | 0.00 | - | 3 | 483 | 35.30% |
| MTCH250620P00040000 | 2024-07-16 9:55AM EDT | 2025-06-20 | 7.40 | 8.20 | 8.60 | 0.00 | - | - | 2 | 32.18% |
| MTCH260116P00040000 | 2024-07-22 10:30AM EDT | 2026-01-16 | 8.68 | 9.05 | 9.55 | 0.00 | - | 1 | 255 | 31.47% |
© 2024 Yahoo. All rights reserved.