Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00025000 | 2024-05-13 11:26AM EDT | 2024-05-24 | 6.35 | 6.25 | 6.45 | 0.00 | - | 37 | 36 | 103.52% |
| MTCH240621C00025000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 6.45 | 6.30 | 7.30 | +1.50 | +30.30% | 15 | 78 | 74.12% |
| MTCH240920C00025000 | 2024-05-15 2:15PM EDT | 2024-09-20 | 7.40 | 7.05 | 8.20 | 0.00 | - | 6 | 63 | 56.81% |
| MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 8.24 | 7.90 | 8.60 | 0.00 | - | 5 | 154 | 52.20% |
| MTCH250117C00025000 | 2024-05-15 9:57AM EDT | 2025-01-17 | 8.75 | 8.15 | 8.45 | 0.00 | - | 3 | 1,154 | 51.73% |
| MTCH260116C00025000 | 2024-05-16 10:35AM EDT | 2026-01-16 | 11.30 | 10.75 | 11.20 | 0.00 | - | 1 | 190 | 52.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00025000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,087 | 168.75% |
| MTCH240524P00025000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 65.63% |
| MTCH240531P00025000 | 2024-05-08 9:33AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 50.00% |
| MTCH240607P00025000 | 2024-05-08 1:23PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.75 | 0.00 | - | 31 | 38 | 81.45% |
| MTCH240614P00025000 | 2024-05-08 11:44AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.73 | 0.00 | - | - | 1 | 70.31% |
| MTCH240621P00025000 | 2024-05-15 2:39PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.15 | 0.00 | - | 14 | 11,913 | 49.61% |
| MTCH240920P00025000 | 2024-05-14 3:51PM EDT | 2024-09-20 | 0.43 | 0.43 | 0.51 | 0.00 | - | 41 | 1,516 | 37.50% |
| MTCH241220P00025000 | 2024-05-09 10:17AM EDT | 2024-12-20 | 0.99 | 0.94 | 1.07 | -0.26 | -20.80% | 1 | 40 | 38.18% |
| MTCH250117P00025000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 1.13 | 1.10 | 1.21 | -0.05 | -4.24% | 1 | 2,243 | 37.96% |
| MTCH260116P00025000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 2.87 | 1.86 | 2.96 | 0.00 | - | 4 | 1,374 | 38.64% |
© 2024 Yahoo. All rights reserved.