Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2023-12-08 12:27PM EDT | 15.00 | 17.42 | 20.95 | 23.60 | 0.00 | - | 9 | 19 | 420.31% |
| MTCH240621C00020000 | 2024-04-22 10:11AM EDT | 20.00 | 12.65 | 11.20 | 11.45 | 0.00 | - | 2 | 28 | 72.66% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 8.75 | 9.20 | 0.00 | - | 1 | 12 | 66.80% |
| MTCH240621C00025000 | 2024-04-17 9:37AM EDT | 25.00 | 7.47 | 5.10 | 6.70 | 0.00 | - | 10 | 78 | 59.38% |
| MTCH240621C00027500 | 2024-04-19 9:45AM EDT | 27.50 | 5.60 | 3.30 | 6.00 | 0.00 | - | 1 | 183 | 54.30% |
| MTCH240621C00030000 | 2024-04-30 2:29PM EDT | 30.00 | 2.82 | 2.81 | 2.87 | 0.00 | - | 13 | 1,110 | 48.98% |
| MTCH240621C00032500 | 2024-05-01 3:27PM EDT | 32.50 | 1.93 | 1.59 | 1.65 | +0.32 | +19.88% | 16 | 1,291 | 47.41% |
| MTCH240621C00035000 | 2024-05-01 3:27PM EDT | 35.00 | 0.90 | 0.83 | 0.87 | +0.12 | +15.38% | 230 | 4,249 | 46.53% |
| MTCH240621C00037500 | 2024-04-30 2:47PM EDT | 37.50 | 0.42 | 0.40 | 0.46 | 0.00 | - | 188 | 6,434 | 47.27% |
| MTCH240621C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.25 | 0.20 | 0.31 | +0.02 | +8.70% | 1 | 2,602 | 51.37% |
| MTCH240621C00042500 | 2024-04-30 12:35PM EDT | 42.50 | 0.10 | 0.09 | 0.14 | 0.00 | - | 182 | 7,273 | 50.20% |
| MTCH240621C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.07 | 0.03 | 0.45 | +0.01 | +16.67% | 1 | 2,234 | 63.87% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 1,200 | 90.33% |
| MTCH240621C00050000 | 2024-04-09 3:20PM EDT | 50.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 326 | 55.08% |
| MTCH240621C00052500 | 2024-04-10 1:37PM EDT | 52.50 | 0.11 | 0.00 | 1.68 | 0.00 | - | 2 | 1,133 | 111.52% |
| MTCH240621C00055000 | 2024-03-21 3:13PM EDT | 55.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 3 | 772 | 89.65% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,154 | 115.53% |
| MTCH240621C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 59.38% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 92.19% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 120 | 140.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 3 | 26 | 158.20% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 84.96% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 8 | 64 | 80.08% |
| MTCH240621P00022500 | 2024-04-23 11:39AM EDT | 22.50 | 0.06 | 0.01 | 1.36 | 0.00 | - | 1 | 75 | 86.04% |
| MTCH240621P00025000 | 2024-05-01 2:40PM EDT | 25.00 | 0.20 | 0.20 | 0.26 | -0.11 | -35.48% | 1 | 858 | 47.85% |
| MTCH240621P00027500 | 2024-05-01 3:46PM EDT | 27.50 | 0.59 | 0.63 | 0.83 | -0.12 | -16.90% | 8,801 | 4,533 | 50.34% |
| MTCH240621P00030000 | 2024-05-01 1:48PM EDT | 30.00 | 1.45 | 1.42 | 1.47 | -0.18 | -11.04% | 87 | 2,253 | 43.99% |
| MTCH240621P00032500 | 2024-05-01 3:44PM EDT | 32.50 | 2.63 | 2.69 | 2.77 | -0.35 | -11.74% | 29 | 6,388 | 43.07% |
| MTCH240621P00035000 | 2024-05-01 10:14AM EDT | 35.00 | 4.25 | 4.40 | 4.95 | -0.05 | -1.16% | 2 | 2,774 | 52.98% |
| MTCH240621P00037500 | 2024-05-01 10:50AM EDT | 37.50 | 6.32 | 6.50 | 6.70 | +0.14 | +2.27% | 1 | 2,710 | 44.43% |
| MTCH240621P00040000 | 2024-04-29 1:05PM EDT | 40.00 | 8.40 | 8.75 | 10.10 | 0.00 | - | 2 | 654 | 62.60% |
| MTCH240621P00042500 | 2024-05-01 10:57AM EDT | 42.50 | 11.07 | 11.20 | 12.40 | -0.06 | -0.54% | 1 | 35 | 67.38% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 12.15 | 15.65 | 0.00 | - | 100 | 0 | 51.76% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.40 | 16.40 | 0.00 | - | 150 | 0 | 57.81% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.