MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602C00040000 | 2023-05-12 9:30AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 69.92% |
| MTCH230609C00040000 | 2023-05-04 12:28PM EDT | 2023-06-09 | 0.05 | 0.03 | 0.11 | -0.35 | -87.50% | 5 | 73 | 50.78% |
| MTCH230616C00040000 | 2023-05-26 2:39PM EDT | 2023-06-16 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 9 | 3,814 | 48.24% |
| MTCH230630C00040000 | 2023-05-26 1:17PM EDT | 2023-06-30 | 0.30 | 0.24 | 0.36 | 0.00 | - | 2 | 73 | 47.17% |
| MTCH230721C00040000 | 2023-05-26 12:39PM EDT | 2023-07-21 | 0.56 | 0.53 | 0.62 | -0.19 | -25.33% | 6 | 205 | 44.68% |
| MTCH230915C00040000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 1.54 | 1.55 | 1.68 | -0.06 | -3.75% | 11 | 2,356 | 48.63% |
| MTCH231215C00040000 | 2023-05-26 3:15PM EDT | 2023-12-15 | 3.03 | 2.87 | 3.05 | -0.27 | -8.18% | 2 | 603 | 50.42% |
| MTCH240119C00040000 | 2023-05-25 3:58PM EDT | 2024-01-19 | 3.28 | 3.25 | 3.50 | 0.00 | - | 22 | 616 | 50.73% |
| MTCH250117C00040000 | 2023-05-22 9:59AM EDT | 2025-01-17 | 6.20 | 6.95 | 7.25 | 0.00 | - | 1 | 332 | 52.55% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602P00040000 | 2023-05-16 2:05PM EDT | 2023-06-02 | 8.65 | 5.80 | 6.10 | 0.00 | - | - | 0 | 72.27% |
| MTCH230616P00040000 | 2023-05-26 11:26AM EDT | 2023-06-16 | 6.12 | 5.85 | 6.05 | -2.51 | -29.08% | 9 | 576 | 49.02% |
| MTCH230915P00040000 | 2023-05-25 2:00PM EDT | 2023-09-15 | 7.23 | 6.90 | 7.10 | 0.00 | - | 6 | 333 | 41.50% |
| MTCH231215P00040000 | 2023-05-19 9:31AM EDT | 2023-12-15 | 9.25 | 7.80 | 8.00 | 0.00 | - | 2 | 52 | 40.70% |
| MTCH240119P00040000 | 2023-05-11 11:23AM EDT | 2024-01-19 | 9.75 | 8.00 | 8.25 | 0.00 | - | 23 | 276 | 40.02% |
| MTCH250117P00040000 | 2023-05-26 1:31PM EDT | 2025-01-17 | 10.40 | 10.25 | 10.55 | +0.10 | +0.97% | 9 | 353 | 38.59% |
© 2023 Yahoo. All rights reserved.