Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00020000 | 2024-04-25 1:38PM EDT | 20.00 | 12.52 | 12.70 | 14.40 | 0.00 | - | - | 1 | 72.56% |
| MTCH241220C00030000 | 2024-05-02 1:39PM EDT | 30.00 | 5.48 | 5.65 | 5.80 | 0.00 | - | 10 | 19 | 49.32% |
| MTCH241220C00032500 | 2024-05-03 11:03AM EDT | 32.50 | 4.45 | 4.35 | 4.50 | -0.30 | -6.32% | 18 | 63 | 47.35% |
| MTCH241220C00035000 | 2024-04-30 3:05PM EDT | 35.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 5 | 118 | 46.53% |
| MTCH241220C00037500 | 2024-04-30 12:55PM EDT | 37.50 | 2.40 | 2.50 | 2.63 | 0.00 | - | 1 | 7 | 45.22% |
| MTCH241220C00040000 | 2024-04-29 2:04PM EDT | 40.00 | 1.93 | 1.01 | 1.98 | 0.00 | - | 1 | 220 | 44.53% |
| MTCH241220C00042500 | 2024-04-30 9:48AM EDT | 42.50 | 1.50 | 1.38 | 1.49 | 0.00 | - | 5 | 27 | 44.14% |
| MTCH241220C00045000 | 2024-04-22 2:16PM EDT | 45.00 | 1.17 | 0.90 | 1.11 | 0.00 | - | - | 20 | 43.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00020000 | 2024-05-01 10:17AM EDT | 20.00 | 0.48 | 0.18 | 2.55 | 0.00 | - | 1 | 16 | 66.41% |
| MTCH241220P00025000 | 2024-05-01 10:50AM EDT | 25.00 | 1.35 | 1.22 | 1.30 | 0.00 | - | 1 | 15 | 42.19% |
| MTCH241220P00027500 | 2024-04-29 3:01PM EDT | 27.50 | 2.09 | 1.91 | 2.02 | 0.00 | - | 300 | 310 | 40.58% |
| MTCH241220P00030000 | 2024-05-01 10:17AM EDT | 30.00 | 3.08 | 2.88 | 2.98 | 0.00 | - | 1 | 127 | 39.16% |
| MTCH241220P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 4.15 | 4.10 | 4.20 | 0.00 | - | 9 | 18 | 37.94% |
| MTCH241220P00042500 | 2024-04-24 10:20AM EDT | 42.50 | 11.35 | 11.10 | 11.70 | 0.00 | - | - | 100 | 38.57% |
| MTCH241220P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 13.40 | 11.90 | 13.55 | 0.00 | - | 1 | 0 | 32.28% |
© 2024 Yahoo. All rights reserved.