Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705C00029000 | 2024-06-14 1:18PM EDT | 29.00 | 2.45 | 1.78 | 2.31 | 0.00 | - | 5 | 8 | 44.24% |
| MTCH240705C00030000 | 2024-06-20 9:31AM EDT | 30.00 | 1.02 | 1.14 | 1.84 | 0.00 | - | 1 | 10 | 55.37% |
| MTCH240705C00031000 | 2024-06-20 11:43AM EDT | 31.00 | 0.70 | 0.60 | 0.94 | +0.14 | +25.00% | 157 | 19 | 40.04% |
| MTCH240705C00032000 | 2024-06-21 3:56PM EDT | 32.00 | 0.39 | 0.34 | 0.39 | +0.15 | +62.50% | 6 | 240 | 33.20% |
| MTCH240705C00033000 | 2024-06-21 12:31PM EDT | 33.00 | 0.15 | 0.15 | 0.19 | -0.05 | -25.00% | 15 | 61 | 34.57% |
| MTCH240705C00034000 | 2024-06-21 9:30AM EDT | 34.00 | 0.08 | 0.06 | 0.54 | -0.22 | -73.33% | 1 | 54 | 52.15% |
| MTCH240705C00035000 | 2024-06-06 2:21PM EDT | 35.00 | 0.39 | 0.00 | 1.07 | 0.00 | - | 4 | 11 | 76.56% |
| MTCH240705C00036000 | 2024-06-11 11:26AM EDT | 36.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 89.06% |
| MTCH240705C00037000 | 2024-06-06 2:21PM EDT | 37.00 | 0.15 | 0.00 | 2.08 | 0.00 | - | - | 1 | 124.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705P00023000 | 2024-05-30 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 100 | 25 | 142.19% |
| MTCH240705P00024000 | 2024-05-30 10:59AM EDT | 24.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 20 | 140.23% |
| MTCH240705P00027000 | 2024-05-24 3:39PM EDT | 27.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 81.84% |
| MTCH240705P00028000 | 2024-06-21 12:31PM EDT | 28.00 | 0.04 | 0.03 | 0.11 | -0.08 | -66.67% | 15 | 7 | 42.19% |
| MTCH240705P00029000 | 2024-06-18 1:56PM EDT | 29.00 | 0.32 | 0.00 | 0.22 | 0.00 | - | 20 | 41 | 39.16% |
| MTCH240705P00030000 | 2024-06-20 2:50PM EDT | 30.00 | 0.70 | 0.07 | 0.34 | 0.00 | - | 5 | 17 | 32.13% |
| MTCH240705P00031000 | 2024-06-21 2:58PM EDT | 31.00 | 0.76 | 0.64 | 0.88 | -0.34 | -30.91% | 31 | 6 | 37.89% |
| MTCH240705P00032000 | 2024-06-18 11:36AM EDT | 32.00 | 1.79 | 1.25 | 1.43 | 0.00 | - | 1 | 5 | 35.65% |
| MTCH240705P00033000 | 2024-06-20 10:45AM EDT | 33.00 | 2.36 | 1.86 | 2.79 | -0.25 | -9.58% | 1 | 1 | 66.60% |
© 2024 Yahoo. All rights reserved.