Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00017500 | 2024-05-07 9:51AM EDT | 17.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 1 | 62.70% |
| MTCH240920C00020000 | 2024-04-30 1:51PM EDT | 20.00 | 11.84 | 10.70 | 10.95 | 0.00 | - | - | 1 | 54.10% |
| MTCH240920C00022500 | 2024-05-08 10:25AM EDT | 22.50 | 7.31 | 8.50 | 9.10 | 0.00 | - | - | 1 | 54.93% |
| MTCH240920C00025000 | 2024-05-08 9:34AM EDT | 25.00 | 5.10 | 6.45 | 6.55 | 0.00 | - | 6 | 27 | 46.48% |
| MTCH240920C00027500 | 2024-05-09 2:14PM EDT | 27.50 | 4.75 | 4.60 | 4.70 | 0.00 | - | 7 | 295 | 42.99% |
| MTCH240920C00030000 | 2024-05-10 11:36AM EDT | 30.00 | 3.18 | 3.10 | 3.20 | -0.08 | -2.68% | 3 | 1,223 | 40.77% |
| MTCH240920C00032500 | 2024-05-10 11:22AM EDT | 32.50 | 2.07 | 2.03 | 2.07 | -0.06 | -2.82% | 2 | 1,383 | 39.36% |
| MTCH240920C00035000 | 2024-05-10 10:12AM EDT | 35.00 | 1.17 | 1.25 | 1.29 | -0.18 | -13.33% | 6 | 776 | 38.57% |
| MTCH240920C00037500 | 2024-05-10 9:30AM EDT | 37.50 | 0.80 | 0.75 | 0.81 | 0.00 | - | 3 | 580 | 38.72% |
| MTCH240920C00040000 | 2024-05-09 3:40PM EDT | 40.00 | 0.40 | 0.44 | 0.50 | -0.11 | -21.57% | 45 | 1,546 | 38.89% |
| MTCH240920C00042500 | 2024-05-07 2:08PM EDT | 42.50 | 0.64 | 0.26 | 0.32 | 0.00 | - | 58 | 648 | 39.55% |
| MTCH240920C00045000 | 2024-05-09 3:09PM EDT | 45.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 6 | 3,954 | 39.94% |
| MTCH240920C00047500 | 2024-05-09 2:23PM EDT | 47.50 | 0.14 | 0.10 | 0.16 | 0.00 | - | 8 | 3,915 | 42.19% |
| MTCH240920C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.08 | 0.07 | 0.18 | 0.00 | - | 5 | 516 | 46.88% |
| MTCH240920C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 8 | 1,722 | 51.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-05-08 1:21PM EDT | 17.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 9 | 43.75% |
| MTCH240920P00020000 | 2024-05-09 10:38AM EDT | 20.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 2 | 737 | 41.41% |
| MTCH240920P00022500 | 2024-05-09 1:44PM EDT | 22.50 | 0.25 | 0.25 | 0.29 | 0.00 | - | 821 | 839 | 38.92% |
| MTCH240920P00025000 | 2024-05-09 9:41AM EDT | 25.00 | 0.69 | 0.60 | 0.64 | 0.00 | - | 15 | 1,540 | 36.94% |
| MTCH240920P00027500 | 2024-05-09 2:51PM EDT | 27.50 | 1.20 | 1.23 | 1.28 | 0.00 | - | 600 | 931 | 35.50% |
| MTCH240920P00030000 | 2024-05-10 11:16AM EDT | 30.00 | 2.19 | 2.21 | 2.26 | 0.00 | - | 12 | 578 | 33.96% |
| MTCH240920P00032500 | 2024-05-09 9:32AM EDT | 32.50 | 4.00 | 3.55 | 3.65 | 0.00 | - | 1 | 784 | 32.79% |
| MTCH240920P00035000 | 2024-05-10 9:59AM EDT | 35.00 | 5.50 | 5.30 | 5.45 | +0.21 | +3.97% | 7 | 487 | 32.37% |
| MTCH240920P00037500 | 2024-05-08 1:58PM EDT | 37.50 | 8.12 | 6.85 | 8.00 | 0.00 | - | 97 | 308 | 41.16% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 8.95 | 9.50 | 10.05 | 0.00 | - | 2 | 438 | 38.82% |
| MTCH240920P00042500 | 2024-04-26 3:15PM EDT | 42.50 | 10.66 | 11.50 | 12.20 | 0.00 | - | 1 | 0 | 33.20% |
| MTCH240920P00045000 | 2024-05-08 2:56PM EDT | 45.00 | 15.45 | 13.35 | 16.05 | 0.00 | - | 230 | 0 | 70.02% |
© 2024 Yahoo. All rights reserved.