Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231215C00035000 | 2023-12-08 3:05PM EST | 2023-12-15 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 32 | 4,516 | 50.39% |
| MTCH231222C00035000 | 2023-12-08 3:50PM EST | 2023-12-22 | 0.18 | 0.17 | 0.21 | -0.17 | -48.57% | 21 | 388 | 43.75% |
| MTCH231229C00035000 | 2023-12-07 2:14PM EST | 2023-12-29 | 0.42 | 0.26 | 0.34 | 0.00 | - | 6 | 141 | 41.90% |
| MTCH240105C00035000 | 2023-12-07 10:37AM EST | 2024-01-05 | 0.60 | 0.40 | 0.45 | 0.00 | - | 4 | 5 | 40.33% |
| MTCH240112C00035000 | 2023-12-04 10:44AM EST | 2024-01-12 | 1.01 | 0.53 | 0.61 | 0.00 | - | - | 1 | 41.07% |
| MTCH240119C00035000 | 2023-12-08 2:57PM EST | 2024-01-19 | 0.73 | 0.66 | 0.74 | -0.06 | -7.59% | 97 | 2,852 | 41.02% |
| MTCH240216C00035000 | 2023-12-08 11:53AM EST | 2024-02-16 | 1.57 | 1.55 | 1.61 | -0.27 | -14.67% | 175 | 4,614 | 48.68% |
| MTCH240315C00035000 | 2023-12-08 2:21PM EST | 2024-03-15 | 2.04 | 1.95 | 2.03 | -0.21 | -9.33% | 16 | 509 | 47.66% |
| MTCH240621C00035000 | 2023-12-08 3:26PM EST | 2024-06-21 | 3.34 | 3.30 | 3.45 | -0.16 | -4.57% | 73 | 285 | 48.95% |
| MTCH250117C00035000 | 2023-12-08 11:16AM EST | 2025-01-17 | 5.65 | 5.50 | 5.70 | -0.35 | -5.83% | 55 | 539 | 50.66% |
| MTCH260116C00035000 | 2023-11-21 9:38AM EST | 2026-01-16 | 8.60 | 7.75 | 8.65 | 0.00 | - | 2 | 94 | 50.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231215P00035000 | 2023-12-07 3:14PM EST | 2023-12-15 | 2.67 | 2.77 | 3.10 | -0.09 | -3.26% | 1 | 575 | 63.28% |
| MTCH231222P00035000 | 2023-11-17 2:00PM EST | 2023-12-22 | 3.29 | 2.83 | 3.10 | 0.00 | - | 1 | 1 | 43.07% |
| MTCH231229P00035000 | 2023-12-08 9:49AM EST | 2023-12-29 | 2.82 | 3.05 | 3.25 | +0.29 | +11.46% | 1 | 1 | 42.29% |
| MTCH240119P00035000 | 2023-12-08 2:40PM EST | 2024-01-19 | 3.45 | 3.35 | 3.50 | +0.33 | +10.58% | 6 | 1,497 | 37.11% |
| MTCH240216P00035000 | 2023-12-07 3:35PM EST | 2024-02-16 | 4.10 | 4.05 | 4.20 | 0.00 | - | 3 | 236 | 42.82% |
| MTCH240315P00035000 | 2023-12-08 3:02PM EST | 2024-03-15 | 4.46 | 4.40 | 4.50 | +0.23 | +5.44% | 3 | 641 | 40.92% |
| MTCH240621P00035000 | 2023-12-08 3:26PM EST | 2024-06-21 | 5.35 | 5.35 | 5.50 | +0.35 | +7.00% | 32 | 191 | 39.82% |
| MTCH250117P00035000 | 2023-12-06 1:32PM EST | 2025-01-17 | 6.75 | 6.75 | 6.90 | +0.30 | +4.65% | 4 | 2,108 | 38.06% |
| MTCH260116P00035000 | 2023-12-05 1:45PM EST | 2026-01-16 | 8.36 | 8.20 | 8.70 | 0.00 | - | 1 | 4 | 37.34% |
© 2023 Yahoo. All rights reserved.