Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240712C00030000 | 2024-06-21 1:06PM EDT | 30.00 | 1.60 | 1.32 | 1.67 | -0.50 | -23.81% | 7 | 12 | 38.33% |
| MTCH240712C00031000 | 2024-06-21 3:32PM EDT | 31.00 | 0.90 | 0.92 | 1.15 | -0.55 | -37.93% | 1 | 2 | 39.55% |
| MTCH240712C00032000 | 2024-06-21 3:43PM EDT | 32.00 | 0.49 | 0.50 | 0.63 | -0.28 | -36.36% | 17 | 11 | 35.74% |
| MTCH240712C00033000 | 2024-06-21 3:26PM EDT | 33.00 | 0.25 | 0.19 | 0.38 | +0.04 | +19.05% | 203 | 48 | 36.82% |
| MTCH240712C00034000 | 2024-06-21 3:59PM EDT | 34.00 | 0.16 | 0.14 | 0.19 | +0.02 | +14.29% | 4 | 24 | 35.94% |
| MTCH240712C00035000 | 2024-06-13 9:37AM EDT | 35.00 | 0.13 | 0.08 | 0.67 | 0.00 | - | 14 | 2,504 | 54.00% |
| MTCH240712C00036000 | 2024-06-12 2:44PM EDT | 36.00 | 0.10 | 0.02 | 0.91 | 0.00 | - | 1 | 0 | 66.41% |
| MTCH240712C00037000 | 2024-06-12 2:44PM EDT | 37.00 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 5 | 66.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240712P00025000 | 2024-05-31 12:38PM EDT | 25.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 90.63% |
| MTCH240712P00026000 | 2024-05-31 12:38PM EDT | 26.00 | 0.16 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 89.06% |
| MTCH240712P00027000 | 2024-06-18 12:43PM EDT | 27.00 | 0.14 | 0.01 | 1.83 | 0.00 | - | 6 | 9 | 89.40% |
| MTCH240712P00028000 | 2024-06-10 12:59PM EDT | 28.00 | 0.18 | 0.08 | 0.32 | 0.00 | - | 1 | 28 | 47.66% |
| MTCH240712P00029000 | 2024-06-21 3:15PM EDT | 29.00 | 0.23 | 0.19 | 0.29 | -0.20 | -46.51% | 202 | 14,507 | 35.16% |
| MTCH240712P00030000 | 2024-06-21 3:15PM EDT | 30.00 | 0.49 | 0.42 | 0.53 | -0.31 | -38.75% | 3 | 9 | 33.40% |
| MTCH240712P00031000 | 2024-06-20 2:35PM EDT | 31.00 | 1.42 | 0.83 | 1.00 | 0.00 | - | 59 | 3 | 34.72% |
| MTCH240712P00032000 | 2024-06-20 10:22AM EDT | 32.00 | 1.85 | 1.41 | 1.55 | 0.00 | - | 2 | 6 | 33.20% |
| MTCH240712P00033000 | 2024-06-18 12:43PM EDT | 33.00 | 2.69 | 1.34 | 2.29 | 0.00 | - | 5 | 5 | 33.30% |
© 2024 Yahoo. All rights reserved.