Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607C00030000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.92 | 0.90 | 0.95 | +0.35 | +61.40% | 37 | 331 | 37.50% |
| MTCH240614C00030000 | 2024-05-30 3:24PM EDT | 2024-06-14 | 0.71 | 1.13 | 1.36 | 0.00 | - | 3 | 26 | 44.43% |
| MTCH240621C00030000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.35 | +0.41 | +45.56% | 39 | 2,593 | 35.45% |
| MTCH240628C00030000 | 2024-05-31 3:34PM EDT | 2024-06-28 | 1.24 | 1.38 | 1.54 | +0.40 | +47.62% | 10 | 23 | 36.43% |
| MTCH240705C00030000 | 2024-05-30 11:23AM EDT | 2024-07-05 | 1.08 | 1.51 | 1.73 | 0.00 | - | 1 | 3 | 37.74% |
| MTCH240712C00030000 | 2024-05-31 2:56PM EDT | 2024-07-12 | 1.36 | 1.60 | 1.98 | +1.36 | - | 5 | 0 | 40.63% |
| MTCH240719C00030000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.85 | 1.83 | 1.90 | +0.31 | +20.13% | 11 | 857 | 35.69% |
| MTCH240816C00030000 | 2024-05-31 11:33AM EDT | 2024-08-16 | 2.40 | 2.57 | 2.64 | +0.42 | +21.21% | 37 | 604 | 41.94% |
| MTCH240920C00030000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.30 | +11.11% | 56 | 2,579 | 41.68% |
| MTCH241220C00030000 | 2024-05-28 2:17PM EDT | 2024-12-20 | 3.48 | 4.10 | 4.30 | 0.00 | - | 10 | 253 | 44.41% |
| MTCH250117C00030000 | 2024-05-30 12:05PM EDT | 2025-01-17 | 4.05 | 4.40 | 5.00 | 0.00 | - | 8 | 1,384 | 49.02% |
| MTCH260116C00030000 | 2024-05-31 3:24PM EDT | 2026-01-16 | 7.50 | 6.10 | 8.75 | -0.20 | -2.60% | 5 | 502 | 55.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607P00030000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.30 | 0.24 | 0.27 | -0.33 | -52.38% | 99 | 129 | 33.99% |
| MTCH240614P00030000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.58 | 0.23 | 0.51 | -0.31 | -34.83% | 1 | 188 | 34.38% |
| MTCH240621P00030000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.61 | 0.56 | 0.61 | -0.28 | -31.46% | 269 | 3,125 | 31.45% |
| MTCH240628P00030000 | 2024-05-31 2:20PM EDT | 2024-06-28 | 0.95 | 0.66 | 0.76 | -0.50 | -34.48% | 2 | 7 | 31.79% |
| MTCH240705P00030000 | 2024-05-29 1:48PM EDT | 2024-07-05 | 1.35 | 0.34 | 1.24 | 0.00 | - | - | 2 | 41.60% |
| MTCH240719P00030000 | 2024-05-31 2:38PM EDT | 2024-07-19 | 1.28 | 0.95 | 1.06 | -0.06 | -4.48% | 17 | 234 | 30.86% |
| MTCH240816P00030000 | 2024-05-31 11:37AM EDT | 2024-08-16 | 1.93 | 1.58 | 1.65 | -0.11 | -5.39% | 14 | 228 | 35.35% |
| MTCH240920P00030000 | 2024-05-31 1:03PM EDT | 2024-09-20 | 2.28 | 1.90 | 1.98 | +0.03 | +1.33% | 16 | 815 | 34.25% |
| MTCH241220P00030000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 2.81 | 2.56 | 2.79 | -0.22 | -7.26% | 1 | 330 | 34.50% |
| MTCH250117P00030000 | 2024-05-23 3:32PM EDT | 2025-01-17 | 3.40 | 2.60 | 2.97 | 0.00 | - | 2 | 833 | 34.23% |
| MTCH260116P00030000 | 2024-05-30 1:20PM EDT | 2026-01-16 | 5.17 | 4.55 | 4.95 | 0.00 | - | 41 | 2,524 | 34.38% |
© 2024 Yahoo. All rights reserved.