Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018C00040000 | 2024-10-14 3:19PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| MTCH241025C00040000 | 2024-10-14 3:52PM EDT | 2024-10-25 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MTCH241101C00040000 | 2024-10-14 3:09PM EDT | 2024-11-01 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTCH241108C00040000 | 2024-10-11 12:57PM EDT | 2024-11-08 | 0.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MTCH241115C00040000 | 2024-10-14 11:21AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH241122C00040000 | 2024-10-14 10:12AM EDT | 2024-11-22 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH241220C00040000 | 2024-10-14 10:45AM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MTCH250117C00040000 | 2024-10-14 11:37AM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH250321C00040000 | 2024-10-14 2:30PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MTCH250516C00040000 | 2024-10-11 3:21PM EDT | 2025-05-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MTCH250620C00040000 | 2024-10-01 9:48AM EDT | 2025-06-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTCH260116C00040000 | 2024-10-11 12:21PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| MTCH270115C00040000 | 2024-10-04 9:46AM EDT | 2027-01-15 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018P00040000 | 2024-10-08 9:50AM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH241108P00040000 | 2024-10-14 3:55PM EDT | 2024-11-08 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH241115P00040000 | 2024-10-14 10:00AM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH241220P00040000 | 2024-09-30 1:58PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH250117P00040000 | 2024-10-14 2:48PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH250321P00040000 | 2024-10-10 11:11AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MTCH250516P00040000 | 2024-10-01 3:28PM EDT | 2025-05-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH250620P00040000 | 2024-10-01 3:32PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MTCH260116P00040000 | 2024-08-29 11:46AM EDT | 2026-01-16 | 7.00 | 6.45 | 7.85 | 0.00 | - | 12 | 234 | 38.76% |
© 2024 Yahoo. All rights reserved.