Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230331C00045000 | 2023-03-24 10:04AM EDT | 2023-03-31 | 0.12 | 0.05 | 0.11 | +0.02 | +20.00% | 158 | 46 | 56.64% |
| MTCH230406C00045000 | 2023-03-23 1:36PM EDT | 2023-04-06 | 0.37 | 0.18 | 0.25 | 0.00 | - | 6 | 327 | 51.17% |
| MTCH230414C00045000 | 2023-03-20 2:42PM EDT | 2023-04-14 | 0.18 | 0.36 | 0.50 | 0.00 | - | 1 | 6 | 52.25% |
| MTCH230421C00045000 | 2023-03-24 2:32PM EDT | 2023-04-21 | 0.60 | 0.59 | 0.67 | 0.00 | - | 122 | 1,302 | 50.34% |
| MTCH230428C00045000 | 2023-03-24 3:15PM EDT | 2023-04-28 | 0.80 | 0.80 | 1.12 | +0.80 | - | 44 | 34 | 52.34% |
| MTCH230505C00045000 | 2023-03-24 3:14PM EDT | 2023-05-05 | 1.33 | 1.16 | 1.47 | +1.33 | - | 42 | 20 | 55.44% |
| MTCH230519C00045000 | 2023-03-24 12:53PM EDT | 2023-05-19 | 1.55 | 1.56 | 1.78 | 0.00 | - | 20 | 1,181 | 54.25% |
| MTCH230616C00045000 | 2023-03-24 12:44PM EDT | 2023-06-16 | 2.15 | 2.16 | 2.31 | -0.41 | -16.02% | 20 | 596 | 52.10% |
| MTCH230915C00045000 | 2023-03-23 3:35PM EDT | 2023-09-15 | 3.83 | 3.85 | 4.20 | 0.00 | - | 95 | 1,876 | 52.56% |
| MTCH240119C00045000 | 2023-03-23 11:52AM EDT | 2024-01-19 | 6.29 | 5.70 | 6.10 | 0.00 | - | 2 | 577 | 52.95% |
| MTCH250117C00045000 | 2023-03-21 12:11PM EDT | 2025-01-17 | 8.73 | 8.75 | 10.10 | 0.00 | - | 2 | 61 | 51.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230331P00045000 | 2023-03-10 11:20AM EDT | 2023-03-31 | 9.33 | 4.70 | 5.00 | 0.00 | - | 3 | 141 | 51.56% |
| MTCH230406P00045000 | 2023-02-28 10:58AM EDT | 2023-04-06 | 4.61 | 4.75 | 5.55 | 0.00 | - | - | 1 | 59.47% |
| MTCH230414P00045000 | 2023-03-06 3:24PM EDT | 2023-04-14 | 5.55 | 4.65 | 5.40 | 0.00 | - | 1 | 3 | 55.96% |
| MTCH230421P00045000 | 2023-03-24 3:27PM EDT | 2023-04-21 | 5.25 | 5.15 | 5.45 | +0.41 | +8.47% | 1 | 76 | 49.71% |
| MTCH230519P00045000 | 2023-03-23 11:04AM EDT | 2023-05-19 | 5.74 | 6.10 | 6.35 | 0.00 | - | 2 | 27 | 52.12% |
| MTCH230616P00045000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 6.60 | 6.50 | 6.75 | -2.70 | -29.03% | 180 | 571 | 48.15% |
| MTCH230915P00045000 | 2023-03-20 12:26PM EDT | 2023-09-15 | 9.90 | 7.80 | 8.05 | 0.00 | - | 20 | 47 | 45.48% |
| MTCH240119P00045000 | 2023-03-09 3:22PM EDT | 2024-01-19 | 10.50 | 8.65 | 9.60 | 0.00 | - | 162 | 595 | 45.41% |
| MTCH250117P00045000 | 2023-03-24 12:12PM EDT | 2025-01-17 | 12.00 | 11.50 | 12.20 | -0.30 | -2.44% | 1 | 40 | 42.57% |
© 2023 Yahoo. All rights reserved.
