Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802C00035000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.76 | 0.39 | 0.88 | -0.19 | -20.00% | 1,130 | 5,518 | 70.61% |
| MTCH240809C00035000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.88 | 0.76 | 0.94 | -0.17 | -16.19% | 4 | 33 | 58.98% |
| MTCH240816C00035000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 0.99 | 1.02 | 1.07 | -0.11 | -10.00% | 60 | 2,465 | 54.69% |
| MTCH240823C00035000 | 2024-07-24 9:33AM EDT | 2024-08-23 | 1.46 | 1.04 | 2.17 | 0.00 | - | 1 | 21 | 63.18% |
| MTCH240830C00035000 | 2024-07-25 10:22AM EDT | 2024-08-30 | 1.13 | 1.14 | 1.48 | -0.17 | -13.08% | 307 | 7 | 53.37% |
| MTCH240920C00035000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 1.54 | 1.57 | 1.62 | -0.19 | -10.98% | 14 | 2,007 | 44.97% |
| MTCH241220C00035000 | 2024-07-26 12:08PM EDT | 2024-12-20 | 3.05 | 2.92 | 3.10 | -0.15 | -4.69% | 1 | 445 | 45.46% |
| MTCH250117C00035000 | 2024-07-25 10:24AM EDT | 2025-01-17 | 2.92 | 3.20 | 4.35 | -0.33 | -10.15% | 2 | 9,789 | 55.27% |
| MTCH250321C00035000 | 2024-07-23 3:46PM EDT | 2025-03-21 | 4.64 | 3.90 | 4.15 | 0.00 | - | - | 10 | 45.52% |
| MTCH250620C00035000 | 2024-07-25 12:30PM EDT | 2025-06-20 | 5.10 | 4.60 | 5.00 | 0.00 | - | 30 | 247 | 45.48% |
| MTCH260116C00035000 | 2024-07-22 1:08PM EDT | 2026-01-16 | 7.62 | 6.40 | 6.80 | 0.00 | - | 20 | 326 | 46.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802P00035000 | 2024-07-26 9:54AM EDT | 2024-08-02 | 2.57 | 2.06 | 2.58 | +0.09 | +3.63% | 21 | 2,074 | 66.60% |
| MTCH240809P00035000 | 2024-07-25 1:30PM EDT | 2024-08-09 | 2.77 | 2.56 | 2.65 | +0.30 | +12.15% | 12 | 2,001 | 59.23% |
| MTCH240816P00035000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 2.77 | 2.67 | 2.74 | +0.22 | +8.63% | 21 | 2,961 | 51.76% |
| MTCH240823P00035000 | 2024-07-24 9:43AM EDT | 2024-08-23 | 2.34 | 2.69 | 3.05 | 0.00 | - | 2 | 5 | 54.64% |
| MTCH240830P00035000 | 2024-07-18 11:14AM EDT | 2024-08-30 | 1.84 | 2.77 | 2.98 | 0.00 | - | 2 | 2 | 47.12% |
| MTCH240920P00035000 | 2024-07-25 1:43PM EDT | 2024-09-20 | 2.98 | 3.05 | 3.15 | 0.00 | - | 43 | 796 | 40.63% |
| MTCH241220P00035000 | 2024-07-26 11:57AM EDT | 2024-12-20 | 4.20 | 4.00 | 4.20 | +0.22 | +5.53% | 92 | 185 | 37.72% |
| MTCH250117P00035000 | 2024-07-25 10:47AM EDT | 2025-01-17 | 4.35 | 4.20 | 4.40 | 0.00 | - | 89 | 3,390 | 36.77% |
| MTCH250321P00035000 | 2024-07-18 12:12PM EDT | 2025-03-21 | 3.60 | 4.55 | 4.95 | 0.00 | - | 10 | 10 | 36.67% |
| MTCH250620P00035000 | 2024-07-16 9:52AM EDT | 2025-06-20 | 4.75 | 5.00 | 5.40 | 0.00 | - | - | 2 | 34.77% |
| MTCH260116P00035000 | 2024-07-22 9:31AM EDT | 2026-01-16 | 5.66 | 6.10 | 6.45 | 0.00 | - | 7 | 299 | 33.69% |
© 2024 Yahoo. All rights reserved.