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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802C00030000 | 2024-07-26 11:06AM EDT | 2024-08-02 | 3.37 | 3.55 | 4.20 | -0.33 | -8.92% | 3 | 356 | 103.32% |
| MTCH240809C00030000 | 2024-07-16 3:08PM EDT | 2024-08-09 | 3.63 | 2.16 | 4.75 | -1.87 | -34.00% | 5 | 56 | 115.04% |
| MTCH240816C00030000 | 2024-07-26 9:40AM EDT | 2024-08-16 | 3.63 | 2.74 | 4.85 | +0.18 | +5.22% | 2 | 931 | 56.15% |
| MTCH240920C00030000 | 2024-07-25 3:22PM EDT | 2024-09-20 | 4.55 | 4.25 | 4.95 | 0.00 | - | 139 | 3,122 | 54.10% |
| MTCH241220C00030000 | 2024-07-25 1:35PM EDT | 2024-12-20 | 5.92 | 5.45 | 5.70 | 0.00 | - | 15 | 288 | 48.41% |
| MTCH250117C00030000 | 2024-07-23 11:37AM EDT | 2025-01-17 | 6.89 | 5.70 | 6.05 | 0.00 | - | 27 | 1,150 | 48.66% |
| MTCH250321C00030000 | 2024-07-23 10:57AM EDT | 2025-03-21 | 7.50 | 6.30 | 6.80 | 0.00 | - | - | 3 | 49.51% |
| MTCH250620C00030000 | 2024-07-22 12:35PM EDT | 2025-06-20 | 8.50 | 7.05 | 7.50 | 0.00 | - | 2 | 1,008 | 48.28% |
| MTCH260116C00030000 | 2024-07-26 1:06PM EDT | 2026-01-16 | 8.60 | 8.75 | 9.20 | -0.70 | -7.53% | 10 | 623 | 49.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802P00030000 | 2024-07-26 3:05PM EDT | 2024-08-02 | 0.39 | 0.18 | 0.41 | +0.08 | +25.81% | 10 | 272 | 76.56% |
| MTCH240809P00030000 | 2024-07-24 12:51PM EDT | 2024-08-09 | 0.55 | 0.39 | 0.48 | +0.16 | +41.03% | 7 | 10 | 62.70% |
| MTCH240816P00030000 | 2024-07-26 12:08PM EDT | 2024-08-16 | 0.52 | 0.49 | 0.54 | 0.00 | - | 15 | 1,693 | 54.88% |
| MTCH240823P00030000 | 2024-07-26 10:30AM EDT | 2024-08-23 | 0.66 | 0.54 | 0.67 | +0.26 | +65.00% | 2 | 40 | 50.93% |
| MTCH240830P00030000 | 2024-07-24 2:45PM EDT | 2024-08-30 | 0.65 | 0.44 | 1.75 | 0.00 | - | 2 | 2 | 60.94% |
| MTCH240920P00030000 | 2024-07-26 11:02AM EDT | 2024-09-20 | 0.92 | 0.80 | 0.85 | +0.07 | +8.24% | 44 | 1,597 | 42.29% |
| MTCH241220P00030000 | 2024-07-25 12:53PM EDT | 2024-12-20 | 1.78 | 1.47 | 2.40 | 0.00 | - | 70 | 490 | 47.78% |
| MTCH250117P00030000 | 2024-07-25 9:44AM EDT | 2025-01-17 | 2.18 | 1.84 | 2.25 | 0.00 | - | 15 | 843 | 41.94% |
| MTCH250620P00030000 | 2024-07-19 2:11PM EDT | 2025-06-20 | 2.50 | 2.39 | 3.10 | 0.00 | - | 2 | 94 | 38.16% |
| MTCH260116P00030000 | 2024-07-22 9:31AM EDT | 2026-01-16 | 3.55 | 3.80 | 4.00 | 0.00 | - | 1 | 2,792 | 36.02% |
© 2024 Yahoo. All rights reserved.