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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00030000 | 2024-04-25 1:56PM EDT | 2024-05-03 | 1.67 | 1.28 | 2.09 | 0.00 | - | 5 | 5 | 51.95% |
| MTCH240517C00030000 | 2024-04-26 11:48AM EDT | 2024-05-17 | 3.05 | 2.56 | 2.83 | +0.40 | +15.09% | 2 | 261 | 54.49% |
| MTCH240524C00030000 | 2024-04-23 10:34AM EDT | 2024-05-24 | 3.15 | 2.00 | 3.00 | 0.00 | - | 2 | 14 | 56.89% |
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 3.22 | 2.95 | 3.05 | 0.00 | - | - | 485 | 50.68% |
| MTCH240621C00030000 | 2024-04-25 11:54AM EDT | 2024-06-21 | 3.05 | 3.30 | 3.45 | 0.00 | - | 25 | 1,108 | 49.90% |
| MTCH240920C00030000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 5.50 | 4.55 | 4.80 | 0.00 | - | 1 | 968 | 48.61% |
| MTCH241220C00030000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 5.93 | 5.70 | 5.95 | +0.33 | +5.89% | 5 | 7 | 50.07% |
| MTCH250117C00030000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 6.27 | 6.00 | 6.25 | +0.42 | +7.18% | 3 | 406 | 50.31% |
| MTCH260116C00030000 | 2024-04-26 10:09AM EDT | 2026-01-16 | 9.50 | 9.00 | 9.65 | +0.60 | +6.74% | 1 | 291 | 52.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00030000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.12 | -0.13 | -61.90% | 4,491 | 5,432 | 43.56% |
| MTCH240510P00030000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 0.61 | 0.63 | 0.99 | -0.23 | -27.38% | 1 | 21,695 | 67.77% |
| MTCH240517P00030000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 0.78 | 0.68 | 0.85 | -0.15 | -16.13% | 3 | 11,361 | 52.93% |
| MTCH240524P00030000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.86 | 0.87 | 0.94 | 0.00 | - | 2 | 8 | 50.20% |
| MTCH240531P00030000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.93 | 0.93 | 0.99 | -0.15 | -13.89% | 4 | 6 | 47.22% |
| MTCH240621P00030000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 1.21 | 1.21 | 1.27 | -0.14 | -10.37% | 555 | 1,631 | 43.46% |
| MTCH240920P00030000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 2.15 | 2.19 | 2.25 | -0.08 | -3.59% | 18 | 432 | 39.87% |
| MTCH241220P00030000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 3.15 | 2.91 | 2.99 | 0.00 | - | 129 | 126 | 39.00% |
| MTCH250117P00030000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 3.12 | 3.05 | 3.20 | -0.13 | -4.00% | 13 | 802 | 38.94% |
| MTCH260116P00030000 | 2024-04-25 12:31PM EDT | 2026-01-16 | 5.45 | 5.05 | 5.40 | 0.00 | - | 77 | 839 | 39.33% |
© 2024 Yahoo. All rights reserved.