Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00032500 | 2024-05-10 12:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 953 | 1,751 | 56.25% |
| MTCH240517C00032500 | 2024-05-10 2:45PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.11 | -0.05 | -41.67% | 4 | 418 | 34.96% |
| MTCH240524C00032500 | 2024-05-09 11:56AM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | 0.00 | - | 3 | 3 | 31.84% |
| MTCH240621C00032500 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.65 | 0.00 | - | 1,101 | 1,999 | 31.64% |
| MTCH240920C00032500 | 2024-05-10 1:18PM EDT | 2024-09-20 | 2.10 | 2.17 | 2.21 | -0.03 | -1.41% | 148 | 1,383 | 39.77% |
| MTCH241220C00032500 | 2024-05-10 1:40PM EDT | 2024-12-20 | 3.25 | 2.46 | 3.45 | +0.10 | +3.17% | 3 | 80 | 43.60% |
| MTCH250117C00032500 | 2024-05-09 2:04PM EDT | 2025-01-17 | 3.55 | 3.60 | 3.75 | 0.00 | - | 1 | 511 | 44.07% |
| MTCH260116C00032500 | 2024-05-09 1:15PM EDT | 2026-01-16 | 6.64 | 6.70 | 7.25 | 0.00 | - | 4 | 140 | 50.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00032500 | 2024-05-09 10:23AM EDT | 2024-05-10 | 2.26 | 0.84 | 3.90 | 0.00 | - | 3 | 495 | 191.80% |
| MTCH240517P00032500 | 2024-05-10 11:38AM EDT | 2024-05-17 | 2.26 | 1.53 | 1.98 | +0.24 | +11.88% | 10 | 3,648 | 40.43% |
| MTCH240524P00032500 | 2024-05-06 11:41AM EDT | 2024-05-24 | 1.88 | 1.68 | 2.20 | 0.00 | - | - | 1 | 41.41% |
| MTCH240621P00032500 | 2024-05-10 3:39PM EDT | 2024-06-21 | 2.27 | 2.06 | 2.46 | -0.22 | -8.84% | 3 | 6,353 | 31.69% |
| MTCH240920P00032500 | 2024-05-09 9:32AM EDT | 2024-09-20 | 4.00 | 3.35 | 3.45 | 0.00 | - | 1 | 784 | 32.01% |
| MTCH241220P00032500 | 2024-05-09 3:10PM EDT | 2024-12-20 | 4.35 | 4.10 | 4.25 | 0.00 | - | 19 | 212 | 33.11% |
| MTCH250117P00032500 | 2024-05-08 10:27AM EDT | 2025-01-17 | 5.25 | 4.30 | 4.45 | 0.00 | - | 2 | 523 | 33.20% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.70 | 0.00 | - | 26 | 103 | 35.43% |
© 2024 Yahoo. All rights reserved.