Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241011C00032000 | 2024-09-13 2:07PM EDT | 32.00 | 3.50 | 4.05 | 5.75 | 0.00 | - | - | 3 | 83.59% |
| MTCH241011C00033000 | 2024-09-27 10:21AM EDT | 33.00 | 4.98 | 3.15 | 4.80 | 0.00 | - | 1 | 0 | 76.95% |
| MTCH241011C00034000 | 2024-09-12 12:37PM EDT | 34.00 | 1.80 | 3.30 | 3.90 | 0.00 | - | 12 | 15 | 72.66% |
| MTCH241011C00034500 | 2024-09-27 3:37PM EDT | 34.50 | 2.88 | 1.96 | 3.25 | 0.00 | - | 2 | 2 | 52.34% |
| MTCH241011C00035000 | 2024-09-23 10:09AM EDT | 35.00 | 1.98 | 2.44 | 2.87 | 0.00 | - | 2 | 2 | 56.06% |
| MTCH241011C00036000 | 2024-10-04 10:30AM EDT | 36.00 | 1.82 | 1.69 | 1.88 | -0.19 | -9.45% | 50 | 9 | 41.90% |
| MTCH241011C00036500 | 2024-10-04 2:52PM EDT | 36.50 | 1.31 | 1.29 | 1.56 | -0.08 | -5.76% | 3 | 2 | 44.24% |
| MTCH241011C00037000 | 2024-10-04 1:42PM EDT | 37.00 | 0.89 | 0.95 | 1.15 | -0.46 | -34.07% | 66 | 17 | 39.55% |
| MTCH241011C00037500 | 2024-10-04 3:40PM EDT | 37.50 | 0.63 | 0.63 | 0.82 | +0.02 | +3.28% | 61 | 108 | 37.11% |
| MTCH241011C00038000 | 2024-10-04 3:42PM EDT | 38.00 | 0.38 | 0.40 | 0.46 | -0.16 | -29.63% | 10 | 320 | 30.66% |
| MTCH241011C00039000 | 2024-10-04 11:51AM EDT | 39.00 | 0.17 | 0.13 | 0.16 | +0.06 | +54.55% | 1 | 265 | 29.59% |
| MTCH241011C00039500 | 2024-10-04 12:38PM EDT | 39.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 2 | 54 | 29.69% |
| MTCH241011C00040000 | 2024-10-04 3:46PM EDT | 40.00 | 0.03 | 0.03 | 0.25 | -0.04 | -57.14% | 4 | 17 | 48.44% |
| MTCH241011C00040500 | 2024-10-02 12:34PM EDT | 40.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 36.33% |
| MTCH241011C00041000 | 2024-09-30 2:58PM EDT | 41.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 8 | 50 | 75.59% |
| MTCH241011C00042000 | 2024-09-12 2:32PM EDT | 42.00 | 0.09 | 0.00 | 0.63 | 0.00 | - | 16 | 12 | 75.98% |
| MTCH241011C00043000 | 2024-09-13 3:00PM EDT | 43.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 2 | 16 | 84.18% |
| MTCH241011C00044000 | 2024-09-04 11:43AM EDT | 44.00 | 0.16 | 0.00 | 0.57 | 0.00 | - | - | 2 | 93.36% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241011P00030000 | 2024-09-16 3:12PM EDT | 30.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 8 | 20 | 136.52% |
| MTCH241011P00031000 | 2024-09-16 3:27PM EDT | 31.00 | 0.16 | 0.00 | 0.57 | 0.00 | - | 10 | 14 | 113.67% |
| MTCH241011P00032000 | 2024-09-13 2:57PM EDT | 32.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 8 | 8 | 90.04% |
| MTCH241011P00033000 | 2024-09-25 10:43AM EDT | 33.00 | 0.09 | 0.00 | 0.63 | 0.00 | - | 1 | 209 | 88.28% |
| MTCH241011P00034000 | 2024-10-01 9:35AM EDT | 34.00 | 0.07 | 0.01 | 0.69 | 0.00 | - | 2 | 22 | 76.76% |
| MTCH241011P00034500 | 2024-10-02 3:33PM EDT | 34.50 | 0.08 | 0.01 | 0.26 | 0.00 | - | 10 | 9 | 50.78% |
| MTCH241011P00035000 | 2024-10-04 3:44PM EDT | 35.00 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 1 | 34 | 37.11% |
| MTCH241011P00036000 | 2024-10-01 11:30AM EDT | 36.00 | 0.24 | 0.11 | 0.14 | 0.00 | - | 5 | 52 | 31.93% |
| MTCH241011P00037500 | 2024-10-04 2:04PM EDT | 37.50 | 0.64 | 0.29 | 0.67 | -0.03 | -4.48% | 7 | 26 | 34.67% |
| MTCH241011P00038000 | 2024-10-04 11:01AM EDT | 38.00 | 0.68 | 0.76 | 0.82 | -0.23 | -25.27% | 3 | 3 | 28.71% |
| MTCH241011P00040000 | 2024-09-27 10:04AM EDT | 40.00 | 2.25 | 2.34 | 2.56 | 0.00 | - | 2 | 2 | 41.50% |
© 2024 Yahoo. All rights reserved.