Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00035000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 193 | 42.97% |
| MTCH240510C00035000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 0.52 | 0.44 | 0.50 | +0.09 | +20.93% | 80 | 95 | 59.57% |
| MTCH240517C00035000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.62 | 0.48 | 0.62 | +0.05 | +8.77% | 582 | 5,612 | 52.05% |
| MTCH240524C00035000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.81 | 0.67 | 1.45 | +0.14 | +20.90% | 1 | 78 | 62.01% |
| MTCH240621C00035000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.11 | +0.08 | +7.84% | 341 | 4,069 | 44.92% |
| MTCH240920C00035000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 2.56 | 2.37 | 2.42 | +0.12 | +4.92% | 5 | 619 | 44.73% |
| MTCH250117C00035000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 3.83 | 3.75 | 3.90 | +0.29 | +8.19% | 6 | 9,974 | 46.96% |
| MTCH260116C00035000 | 2024-04-26 11:03AM EDT | 2026-01-16 | 7.41 | 7.05 | 7.45 | +0.51 | +7.39% | 3 | 160 | 50.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00035000 | 2024-04-18 10:49AM EDT | 2024-05-03 | 2.50 | 2.88 | 3.20 | 0.00 | - | 3 | 30 | 49.22% |
| MTCH240510P00035000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 3.54 | 3.45 | 5.25 | 0.00 | - | 4 | 19 | 95.61% |
| MTCH240517P00035000 | 2024-04-25 11:52AM EDT | 2024-05-17 | 3.58 | 3.60 | 4.40 | -0.42 | -10.50% | 2 | 1,538 | 65.33% |
| MTCH240524P00035000 | 2024-04-25 11:41AM EDT | 2024-05-24 | 4.08 | 3.60 | 4.95 | 0.00 | - | 2 | 3 | 65.28% |
| MTCH240531P00035000 | 2024-04-22 9:59AM EDT | 2024-05-31 | 3.40 | 3.65 | 4.70 | 0.00 | - | 5 | 6 | 55.57% |
| MTCH240621P00035000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 3.90 | 3.90 | 4.05 | -0.20 | -4.88% | 2 | 2,765 | 41.16% |
| MTCH240920P00035000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 4.75 | 4.80 | 4.95 | -0.25 | -5.00% | 5 | 479 | 37.38% |
| MTCH250117P00035000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 5.74 | 5.65 | 7.20 | 0.00 | - | 2 | 3,020 | 48.73% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 7.61 | 7.60 | 7.95 | 0.00 | - | 4 | 302 | 36.17% |
© 2024 Yahoo. All rights reserved.