Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018C00035000 | 2024-10-11 3:39PM EDT | 2024-10-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 631 | 0.00% |
| MTCH241101C00035000 | 2024-10-10 3:16PM EDT | 2024-11-01 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTCH241108C00035000 | 2024-10-10 2:11PM EDT | 2024-11-08 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MTCH241115C00035000 | 2024-10-11 3:39PM EDT | 2024-11-15 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 582 | 0.00% |
| MTCH241220C00035000 | 2024-10-11 11:03AM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 198 | 4,419 | 0.00% |
| MTCH250117C00035000 | 2024-10-11 3:41PM EDT | 2025-01-17 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 15,464 | 0.00% |
| MTCH250321C00035000 | 2024-10-04 1:39PM EDT | 2025-03-21 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 0.00% |
| MTCH250516C00035000 | 2024-10-04 10:49AM EDT | 2025-05-16 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| MTCH250620C00035000 | 2024-09-19 9:46AM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| MTCH260116C00035000 | 2024-10-11 3:55PM EDT | 2026-01-16 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 0.00% |
| MTCH270115C00035000 | 2024-09-25 12:52PM EDT | 2027-01-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018P00035000 | 2024-10-09 3:44PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 893 | 12.50% |
| MTCH241025P00035000 | 2024-10-11 3:44PM EDT | 2024-10-25 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| MTCH241101P00035000 | 2024-10-10 3:16PM EDT | 2024-11-01 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| MTCH241108P00035000 | 2024-10-11 12:08PM EDT | 2024-11-08 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 311 | 6.25% |
| MTCH241115P00035000 | 2024-10-11 3:46PM EDT | 2024-11-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 67 | 137 | 6.25% |
| MTCH241122P00035000 | 2024-10-09 3:34PM EDT | 2024-11-22 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| MTCH241220P00035000 | 2024-10-11 1:30PM EDT | 2024-12-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 195 | 692 | 6.25% |
| MTCH250117P00035000 | 2024-10-11 3:40PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 110 | 3,939 | 3.13% |
| MTCH250321P00035000 | 2024-10-11 10:39AM EDT | 2025-03-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 34 | 649 | 3.13% |
| MTCH250516P00035000 | 2024-09-23 2:25PM EDT | 2025-05-16 | 3.09 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| MTCH250620P00035000 | 2024-09-30 3:51PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 330 | 390 | 3.13% |
| MTCH260116P00035000 | 2024-10-10 2:35PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 88 | 495 | 1.56% |
| MTCH270115P00035000 | 2024-10-10 11:09AM EDT | 2027-01-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
© 2024 Yahoo. All rights reserved.