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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00040000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 0.05 | 0.06 | 0.09 | -0.03 | -37.50% | 2 | 50 | 100.78% |
| MTCH240517C00040000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 30 | 3,540 | 69.92% |
| MTCH240524C00040000 | 2024-04-29 1:01PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.15 | 0.00 | - | 5 | 21 | 61.52% |
| MTCH240621C00040000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | 0.00 | - | 64 | 2,602 | 46.39% |
| MTCH240920C00040000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 1.15 | 0.05 | 1.29 | +0.15 | +15.00% | 27 | 1,093 | 47.00% |
| MTCH241220C00040000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 1.93 | 1.89 | 2.03 | 0.00 | - | 1 | 220 | 45.00% |
| MTCH250117C00040000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 2.08 | 2.08 | 2.25 | +0.28 | +15.56% | 35 | 1,695 | 44.74% |
| MTCH260116C00040000 | 2024-05-03 9:54AM EDT | 2026-01-16 | 5.35 | 5.20 | 5.50 | +0.20 | +3.88% | 20 | 1,384 | 48.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 2024-05-17 | 6.20 | 8.00 | 8.25 | 0.00 | - | 78 | 310 | 64.45% |
| MTCH240621P00040000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.14 | 8.10 | 9.85 | +0.74 | +8.81% | 1 | 654 | 69.39% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 2024-09-20 | 8.95 | 6.60 | 8.80 | 0.00 | - | 2 | 438 | 37.70% |
| MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 2025-01-17 | 9.45 | 9.10 | 9.65 | 0.00 | - | 1 | 505 | 37.74% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 10.50 | 10.75 | 11.15 | 0.00 | - | 6 | 261 | 34.16% |
© 2024 Yahoo. All rights reserved.