Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00025000 | 2024-04-23 11:12AM EDT | 25.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MTCH240920C00027500 | 2024-04-17 10:56AM EDT | 27.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 164 | 292 | 0.00% |
| MTCH240920C00030000 | 2024-04-29 9:51AM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 67 | 1,035 | 0.00% |
| MTCH240920C00032500 | 2024-04-30 12:13PM EDT | 32.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 529 | 1.56% |
| MTCH240920C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 60 | 669 | 6.25% |
| MTCH240920C00037500 | 2024-04-30 3:06PM EDT | 37.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 578 | 6.25% |
| MTCH240920C00040000 | 2024-05-01 2:40PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 1,092 | 12.50% |
| MTCH240920C00042500 | 2024-05-01 1:02PM EDT | 42.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 547 | 598 | 12.50% |
| MTCH240920C00045000 | 2024-05-01 10:16AM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 991 | 3,918 | 12.50% |
| MTCH240920C00047500 | 2024-04-29 10:42AM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,211 | 3,910 | 12.50% |
| MTCH240920C00050000 | 2024-04-26 1:16PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 12.50% |
| MTCH240920C00055000 | 2024-04-23 9:52AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,714 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-04-25 3:11PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MTCH240920P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| MTCH240920P00022500 | 2024-04-30 1:42PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| MTCH240920P00025000 | 2024-05-01 11:12AM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 891 | 6.25% |
| MTCH240920P00027500 | 2024-05-01 3:38PM EDT | 27.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 6.25% |
| MTCH240920P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 439 | 1.56% |
| MTCH240920P00032500 | 2024-05-01 2:11PM EDT | 32.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 735 | 0.00% |
| MTCH240920P00035000 | 2024-04-26 1:37PM EDT | 35.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 0.00% |
| MTCH240920P00037500 | 2024-04-18 1:58PM EDT | 37.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| MTCH240920P00042500 | 2024-04-26 3:15PM EDT | 42.50 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MTCH240920P00045000 | 2024-04-16 10:51AM EDT | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 45 | 120 | 0.00% |
© 2024 Yahoo. All rights reserved.