UK markets open in 4 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,465.27 +258.14 (+1.42%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,457.18 +1,732.28 (+3.79%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00025000 | 2024-04-23 11:12AM EDT | 25.00 | 8.22 | 7.50 | 8.80 | 0.00 | - | 3 | 13 | 62.11% |
| MTCH240920C00027500 | 2024-04-17 10:56AM EDT | 27.50 | 6.40 | 5.70 | 7.00 | 0.00 | - | 164 | 292 | 57.79% |
| MTCH240920C00030000 | 2024-04-29 9:51AM EDT | 30.00 | 4.60 | 4.20 | 4.35 | 0.00 | - | 67 | 1,035 | 48.46% |
| MTCH240920C00032500 | 2024-05-02 12:31PM EDT | 32.50 | 3.10 | 3.00 | 3.15 | -0.10 | -3.13% | 3 | 529 | 47.27% |
| MTCH240920C00035000 | 2024-05-02 12:06PM EDT | 35.00 | 2.12 | 1.63 | 2.36 | +0.06 | +2.91% | 55 | 669 | 48.17% |
| MTCH240920C00037500 | 2024-04-30 3:06PM EDT | 37.50 | 1.46 | 1.42 | 1.51 | +0.03 | +2.10% | 4 | 578 | 45.34% |
| MTCH240920C00040000 | 2024-05-02 3:29PM EDT | 40.00 | 1.00 | 0.96 | 1.04 | -0.05 | -4.76% | 2 | 1,092 | 45.19% |
| MTCH240920C00042500 | 2024-05-01 1:02PM EDT | 42.50 | 0.71 | 0.64 | 0.73 | 0.00 | - | 547 | 598 | 45.56% |
| MTCH240920C00045000 | 2024-05-02 2:39PM EDT | 45.00 | 0.49 | 0.43 | 0.51 | -0.03 | -5.77% | 16 | 3,918 | 45.85% |
| MTCH240920C00047500 | 2024-04-29 10:42AM EDT | 47.50 | 0.34 | 0.29 | 0.36 | 0.00 | - | 1,211 | 3,910 | 46.29% |
| MTCH240920C00050000 | 2024-04-26 1:16PM EDT | 50.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 5 | 503 | 46.48% |
| MTCH240920C00055000 | 2024-04-23 9:52AM EDT | 55.00 | 0.10 | 0.07 | 0.35 | 0.00 | - | 2 | 1,714 | 51.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-04-25 3:11PM EDT | 17.50 | 0.10 | 0.03 | 1.95 | 0.00 | - | 1 | 4 | 90.09% |
| MTCH240920P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 2 | 44 | 49.12% |
| MTCH240920P00022500 | 2024-04-30 1:42PM EDT | 22.50 | 0.50 | 0.09 | 0.46 | 0.00 | - | 1 | 32 | 45.85% |
| MTCH240920P00025000 | 2024-05-01 11:12AM EDT | 25.00 | 0.82 | 0.76 | 0.86 | 0.00 | - | 10 | 891 | 43.56% |
| MTCH240920P00027500 | 2024-05-01 3:38PM EDT | 27.50 | 1.40 | 1.36 | 1.50 | 0.00 | - | 2 | 469 | 41.68% |
| MTCH240920P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 2.48 | 2.31 | 2.91 | +0.14 | +5.98% | 6 | 439 | 46.46% |
| MTCH240920P00032500 | 2024-05-02 12:31PM EDT | 32.50 | 3.75 | 3.65 | 3.75 | +0.15 | +4.17% | 31 | 735 | 39.40% |
| MTCH240920P00035000 | 2024-04-26 1:37PM EDT | 35.00 | 4.75 | 4.50 | 5.35 | 0.00 | - | 5 | 481 | 38.53% |
| MTCH240920P00037500 | 2024-04-18 1:58PM EDT | 37.50 | 6.31 | 6.05 | 7.65 | 0.00 | - | 14 | 210 | 44.34% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 8.95 | 8.65 | 10.90 | 0.00 | - | 2 | 438 | 62.70% |
| MTCH240920P00042500 | 2024-04-26 3:15PM EDT | 42.50 | 10.66 | 11.30 | 11.50 | 0.00 | - | 1 | 57 | 35.21% |
| MTCH240920P00045000 | 2024-04-16 10:51AM EDT | 45.00 | 13.10 | 12.30 | 13.90 | 0.00 | - | 45 | 120 | 36.33% |
© 2024 Yahoo. All rights reserved.