Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00032500 | 2024-05-17 2:05PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 1 | 110 | 38.09% |
| MTCH240531C00032500 | 2024-05-17 11:28AM EDT | 2024-05-31 | 0.31 | 0.22 | 0.29 | +0.31 | - | 7 | 10 | 33.40% |
| MTCH240621C00032500 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.67 | -0.12 | -16.22% | 623 | 3,121 | 31.59% |
| MTCH240719C00032500 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.13 | 1.09 | 1.19 | +1.13 | - | 93 | 14 | 33.91% |
| MTCH240816C00032500 | 2024-05-17 12:34PM EDT | 2024-08-16 | 2.03 | 1.83 | 1.95 | +2.03 | - | 25 | 9 | 40.60% |
| MTCH240920C00032500 | 2024-05-16 12:38PM EDT | 2024-09-20 | 2.47 | 2.28 | 2.36 | 0.00 | - | 2 | 1,470 | 40.06% |
| MTCH241220C00032500 | 2024-05-17 9:47AM EDT | 2024-12-20 | 3.60 | 2.94 | 3.60 | -0.10 | -2.70% | 101 | 135 | 43.41% |
| MTCH250117C00032500 | 2024-05-16 11:14AM EDT | 2025-01-17 | 4.00 | 3.75 | 4.85 | 0.00 | - | 2 | 515 | 53.17% |
| MTCH260116C00032500 | 2024-05-16 12:05PM EDT | 2026-01-16 | 7.45 | 7.05 | 7.45 | 0.00 | - | 3 | 137 | 50.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00032500 | 2024-05-17 10:54AM EDT | 2024-05-24 | 1.32 | 1.24 | 1.60 | +0.06 | +4.76% | 2 | 2 | 53.32% |
| MTCH240531P00032500 | 2024-05-13 11:41AM EDT | 2024-05-31 | 1.55 | 0.74 | 1.59 | +1.55 | - | 1 | 1 | 33.89% |
| MTCH240621P00032500 | 2024-05-17 2:28PM EDT | 2024-06-21 | 1.82 | 1.73 | 1.84 | +0.09 | +5.20% | 8 | 6,333 | 28.13% |
| MTCH240719P00032500 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.16 | 2.10 | 2.20 | +2.16 | +2.00% | 21 | 55 | 28.22% |
| MTCH240816P00032500 | 2024-05-17 1:50PM EDT | 2024-08-16 | 2.70 | 2.70 | 2.81 | +2.70 | - | 75 | 40 | 33.55% |
| MTCH240920P00032500 | 2024-05-15 9:32AM EDT | 2024-09-20 | 2.76 | 3.00 | 3.10 | 0.00 | - | 3 | 784 | 32.47% |
| MTCH241220P00032500 | 2024-05-17 10:02AM EDT | 2024-12-20 | 3.95 | 3.80 | 3.95 | +0.25 | +6.76% | 1 | 221 | 33.57% |
| MTCH250117P00032500 | 2024-05-17 10:09AM EDT | 2025-01-17 | 3.95 | 4.00 | 4.15 | 0.00 | - | 1 | 666 | 33.56% |
| MTCH260116P00032500 | 2024-05-14 12:36PM EDT | 2026-01-16 | 6.05 | 5.65 | 6.40 | 0.00 | - | 3 | 106 | 35.30% |
© 2024 Yahoo. All rights reserved.