Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00035000 | 2024-05-17 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 5,320 | 93.75% |
| MTCH240524C00035000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 93 | 42.97% |
| MTCH240531C00035000 | 2024-05-15 10:22AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.07 | 0.00 | - | 3 | 242 | 37.11% |
| MTCH240607C00035000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.12 | -0.10 | -52.63% | 2 | 7 | 34.96% |
| MTCH240614C00035000 | 2024-05-16 2:24PM EDT | 2024-06-14 | 0.20 | 0.13 | 0.18 | 0.00 | - | 4 | 13 | 34.08% |
| MTCH240621C00035000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.22 | -0.06 | -23.08% | 24 | 4,247 | 32.42% |
| MTCH240719C00035000 | 2024-05-16 12:54PM EDT | 2024-07-19 | 0.57 | 0.50 | 0.61 | -0.11 | -16.18% | 1 | 30 | 35.25% |
| MTCH240816C00035000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 1.22 | 1.11 | 1.23 | 0.00 | - | 2 | 37 | 41.07% |
| MTCH240920C00035000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 1.56 | 1.38 | 1.48 | -0.04 | -2.50% | 1 | 788 | 38.65% |
| MTCH241220C00035000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 2.40 | 2.43 | 2.63 | -0.25 | -9.43% | 3 | 210 | 41.94% |
| MTCH250117C00035000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 3.21 | 2.77 | 2.89 | 0.00 | - | 15 | 10,214 | 42.08% |
| MTCH260116C00035000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 6.30 | 6.05 | 6.40 | -0.05 | -0.79% | 12 | 145 | 48.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00035000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 3.60 | 2.94 | 4.10 | 0.00 | - | 7 | 177 | 217.58% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.75 | 3.25 | 4.85 | 0.00 | - | 2 | 0 | 72.66% |
| MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.10 | 2.38 | 3.90 | 0.00 | - | 10 | 16 | 41.41% |
| MTCH240614P00035000 | 2024-05-09 2:50PM EDT | 2024-06-14 | 4.55 | 2.90 | 3.95 | 0.00 | - | 2 | 2 | 32.91% |
| MTCH240621P00035000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 3.82 | 3.75 | 4.35 | +0.07 | +1.87% | 11 | 2,866 | 45.36% |
| MTCH240920P00035000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 4.50 | 4.60 | 4.80 | +0.10 | +2.27% | 1 | 531 | 31.59% |
| MTCH241220P00035000 | 2024-05-15 1:59PM EDT | 2024-12-20 | 5.25 | 5.30 | 5.45 | 0.00 | - | 1 | 79 | 31.52% |
| MTCH250117P00035000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 5.85 | 5.45 | 6.65 | 0.00 | - | 1 | 3,308 | 41.80% |
| MTCH260116P00035000 | 2024-05-14 10:11AM EDT | 2026-01-16 | 7.37 | 7.10 | 7.85 | 0.00 | - | 1 | 303 | 34.06% |
© 2024 Yahoo. All rights reserved.