Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00030000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.19 | 2.36 | 2.86 | 0.00 | - | 33 | 31 | 84.57% |
| MTCH240517C00030000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 2.70 | 2.56 | 2.98 | +0.34 | +14.41% | 8 | 253 | 67.29% |
| MTCH240524C00030000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 2.80 | 2.77 | 2.93 | -0.35 | -11.11% | 9 | 14 | 57.91% |
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 3.22 | 2.84 | 4.95 | 0.00 | - | - | 485 | 82.81% |
| MTCH240607C00030000 | 2024-04-26 10:47AM EDT | 2024-06-07 | 3.30 | 2.94 | 4.95 | 0.00 | - | 1 | 1 | 75.39% |
| MTCH240621C00030000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 3.28 | 3.20 | 3.35 | +0.33 | +11.19% | 54 | 1,113 | 49.90% |
| MTCH240920C00030000 | 2024-04-29 9:51AM EDT | 2024-09-20 | 4.60 | 4.60 | 6.80 | 0.00 | - | 67 | 1,035 | 61.45% |
| MTCH241220C00030000 | 2024-05-02 1:39PM EDT | 2024-12-20 | 5.48 | 5.70 | 7.95 | 0.00 | - | 10 | 19 | 59.67% |
| MTCH250117C00030000 | 2024-05-02 11:13AM EDT | 2025-01-17 | 5.75 | 6.00 | 6.20 | 0.00 | - | 77 | 405 | 50.13% |
| MTCH260116C00030000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 9.11 | 8.80 | 9.50 | +0.21 | +2.36% | 1 | 291 | 51.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00030000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 0.71 | 0.56 | 0.76 | -0.15 | -17.44% | 32 | 20,567 | 83.20% |
| MTCH240517P00030000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 0.74 | 0.70 | 0.79 | -0.19 | -20.43% | 27 | 11,870 | 62.89% |
| MTCH240524P00030000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 0.92 | 0.78 | 0.86 | -0.09 | -8.91% | 1 | 11 | 54.20% |
| MTCH240531P00030000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 0.90 | 0.87 | 0.97 | -0.20 | -18.18% | 7 | 16 | 50.20% |
| MTCH240621P00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.15 | 1.12 | 1.16 | -0.24 | -17.27% | 157 | 2,499 | 43.75% |
| MTCH240920P00030000 | 2024-05-03 11:30AM EDT | 2024-09-20 | 2.20 | 2.13 | 2.21 | -0.28 | -11.29% | 4 | 439 | 40.38% |
| MTCH241220P00030000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 2.92 | 2.87 | 2.96 | -0.16 | -5.19% | 2 | 127 | 39.33% |
| MTCH250117P00030000 | 2024-05-01 1:07PM EDT | 2025-01-17 | 3.44 | 3.05 | 3.20 | 0.00 | - | 16 | 793 | 39.53% |
| MTCH260116P00030000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 5.15 | 4.05 | 5.45 | -0.08 | -1.53% | 88 | 841 | 39.94% |
© 2024 Yahoo. All rights reserved.