Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00020000 | 2024-04-25 1:38PM EDT | 20.00 | 12.52 | 11.60 | 13.15 | 0.00 | - | - | 1 | 70.75% |
| MTCH241220C00025000 | 2024-05-10 11:11AM EDT | 25.00 | 7.35 | 5.80 | 9.65 | +0.30 | +4.26% | 156 | 5 | 75.10% |
| MTCH241220C00027500 | 2024-05-08 9:34AM EDT | 27.50 | 4.35 | 5.90 | 7.00 | 0.00 | - | - | 6 | 52.03% |
| MTCH241220C00030000 | 2024-05-02 1:39PM EDT | 30.00 | 4.20 | 4.40 | 5.35 | -1.28 | -23.36% | 101 | 140 | 53.19% |
| MTCH241220C00032500 | 2024-05-03 11:03AM EDT | 32.50 | 3.25 | 2.46 | 3.45 | -1.20 | -26.97% | 3 | 80 | 43.80% |
| MTCH241220C00035000 | 2024-04-30 3:05PM EDT | 35.00 | 2.30 | 2.37 | 2.66 | -0.80 | -25.81% | 10 | 210 | 44.12% |
| MTCH241220C00037500 | 2024-04-30 12:55PM EDT | 37.50 | 1.31 | 1.67 | 1.95 | -1.09 | -45.42% | 2 | 9 | 43.34% |
| MTCH241220C00040000 | 2024-04-29 2:04PM EDT | 40.00 | 1.64 | 1.17 | 1.29 | -0.29 | -15.03% | 12 | 221 | 41.16% |
| MTCH241220C00042500 | 2024-04-30 9:48AM EDT | 42.50 | 0.84 | 0.80 | 0.89 | -0.66 | -44.00% | 1 | 31 | 40.43% |
| MTCH241220C00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.70 | 0.52 | 0.62 | -0.47 | -40.17% | 20 | 21 | 40.09% |
| MTCH241220C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 0.79 | 0.31 | 0.44 | 0.00 | - | 1 | 1 | 40.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00020000 | 2024-05-01 10:17AM EDT | 20.00 | 0.51 | 0.28 | 0.39 | +0.03 | +6.25% | 6 | 22 | 42.82% |
| MTCH241220P00022500 | 2024-05-08 11:43AM EDT | 22.50 | 0.80 | 0.59 | 0.74 | 0.00 | - | - | 46 | 41.02% |
| MTCH241220P00025000 | 2024-05-01 10:50AM EDT | 25.00 | 1.25 | 1.10 | 1.18 | -0.10 | -7.41% | 20 | 40 | 37.89% |
| MTCH241220P00027500 | 2024-04-29 3:01PM EDT | 27.50 | 2.10 | 1.81 | 1.92 | +0.01 | +0.48% | 8 | 402 | 36.21% |
| MTCH241220P00030000 | 2024-05-03 3:37PM EDT | 30.00 | 3.05 | 2.83 | 2.92 | +0.13 | +4.45% | 1 | 217 | 34.50% |
| MTCH241220P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 4.35 | 4.10 | 4.25 | +0.20 | +4.82% | 19 | 212 | 33.25% |
| MTCH241220P00035000 | 2024-04-30 10:03AM EDT | 35.00 | 6.20 | 5.65 | 5.80 | +0.45 | +7.83% | 1 | 76 | 31.32% |
| MTCH241220P00037500 | 2024-05-01 10:50AM EDT | 37.50 | 7.12 | 7.50 | 7.65 | -0.38 | -5.07% | 3 | 4 | 29.69% |
| MTCH241220P00042500 | 2024-04-24 10:20AM EDT | 42.50 | 12.05 | 10.40 | 12.65 | +0.70 | +6.17% | 17 | 100 | 39.70% |
| MTCH241220P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 13.51 | 13.40 | 14.35 | +0.11 | +0.82% | 2 | 0 | 23.24% |
© 2024 Yahoo. All rights reserved.