Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240816C00025000 | 2024-07-17 11:19AM EDT | 2024-08-16 | 10.15 | 7.95 | 8.65 | 0.00 | - | 2 | 4 | 62.89% |
| MTCH240920C00025000 | 2024-07-16 9:30AM EDT | 2024-09-20 | 9.82 | 8.40 | 8.80 | 0.00 | - | 1 | 65 | 59.18% |
| MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 8.24 | 7.55 | 7.75 | 0.00 | - | 5 | 154 | 0.00% |
| MTCH250117C00025000 | 2024-07-22 9:59AM EDT | 2025-01-17 | 10.78 | 9.15 | 9.95 | 0.00 | - | 1 | 1,179 | 52.78% |
| MTCH250620C00025000 | 2024-07-18 1:42PM EDT | 2025-06-20 | 12.50 | 10.30 | 10.95 | 0.00 | - | 1 | 2 | 51.15% |
| MTCH260116C00025000 | 2024-07-24 2:33PM EDT | 2026-01-16 | 11.85 | 11.60 | 12.20 | 0.00 | - | 2 | 335 | 50.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802P00025000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 0.05 | 0.02 | 0.34 | 0.00 | - | 2 | 16 | 141.02% |
| MTCH240809P00025000 | 2024-07-15 10:31AM EDT | 2024-08-09 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 82.03% |
| MTCH240816P00025000 | 2024-07-23 10:22AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.10 | 0.00 | - | 2 | 1,575 | 66.80% |
| MTCH240823P00025000 | 2024-07-17 10:00AM EDT | 2024-08-23 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 85.35% |
| MTCH240920P00025000 | 2024-07-26 1:26PM EDT | 2024-09-20 | 0.16 | 0.07 | 0.37 | +0.03 | +23.08% | 1 | 1,594 | 52.34% |
| MTCH241220P00025000 | 2024-07-22 3:28PM EDT | 2024-12-20 | 0.43 | 0.23 | 0.96 | 0.00 | - | 10 | 133 | 50.98% |
| MTCH250117P00025000 | 2024-07-19 11:43AM EDT | 2025-01-17 | 0.60 | 0.57 | 0.86 | 0.00 | - | 1 | 2,236 | 44.80% |
| MTCH250321P00025000 | 2024-07-25 9:39AM EDT | 2025-03-21 | 1.10 | 0.95 | 1.89 | 0.00 | - | - | - | 53.66% |
| MTCH250620P00025000 | 2024-07-24 11:32AM EDT | 2025-06-20 | 1.30 | 1.17 | 1.53 | 0.00 | - | 5 | 7 | 41.36% |
| MTCH260116P00025000 | 2024-07-22 12:46PM EDT | 2026-01-16 | 1.83 | 1.99 | 2.28 | 0.00 | - | 11 | 1,744 | 39.16% |
© 2024 Yahoo. All rights reserved.