Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00027500 | 2024-05-08 9:54AM EDT | 2024-05-17 | 1.31 | 4.15 | 4.30 | 0.00 | - | 49 | 29 | 85.16% |
| MTCH240524C00027500 | 2024-05-08 9:45AM EDT | 2024-05-24 | 1.24 | 4.05 | 4.35 | 0.00 | - | - | 16 | 58.98% |
| MTCH240621C00027500 | 2024-05-10 1:52PM EDT | 2024-06-21 | 3.40 | 4.45 | 4.55 | 0.00 | - | 31 | 147 | 41.99% |
| MTCH240920C00027500 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.75 | 5.65 | 6.50 | 0.00 | - | 164 | 295 | 50.76% |
| MTCH241220C00027500 | 2024-05-13 9:55AM EDT | 2024-12-20 | 5.95 | 6.70 | 6.80 | 0.00 | - | 1 | 6 | 47.71% |
| MTCH250117C00027500 | 2024-04-30 1:32PM EDT | 2025-01-17 | 6.90 | 6.95 | 7.10 | 0.00 | - | 13 | 53 | 48.32% |
| MTCH260116C00027500 | 2024-05-10 1:25PM EDT | 2026-01-16 | 9.08 | 9.85 | 10.30 | 0.00 | - | 2 | 121 | 51.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00027500 | 2024-05-14 10:55AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 5,827 | 90.63% |
| MTCH240524P00027500 | 2024-05-14 11:18AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.18 | -0.02 | -50.00% | 8 | 22 | 57.42% |
| MTCH240531P00027500 | 2024-05-13 1:45PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 41.41% |
| MTCH240621P00027500 | 2024-05-14 10:54AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 5 | 27,492 | 33.89% |
| MTCH240816P00027500 | 2024-05-14 1:23PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.73 | -0.09 | -11.11% | 15 | 10 | 37.28% |
| MTCH240920P00027500 | 2024-05-14 11:23AM EDT | 2024-09-20 | 0.99 | 0.92 | 0.97 | -0.11 | -10.00% | 2 | 877 | 36.28% |
| MTCH241220P00027500 | 2024-05-09 11:16AM EDT | 2024-12-20 | 2.10 | 1.29 | 2.13 | 0.00 | - | 300 | 402 | 42.55% |
| MTCH250117P00027500 | 2024-05-14 1:34PM EDT | 2025-01-17 | 1.83 | 1.76 | 1.85 | -0.37 | -16.82% | 3 | 1,212 | 36.87% |
| MTCH260116P00027500 | 2024-05-14 11:05AM EDT | 2026-01-16 | 3.75 | 3.65 | 3.75 | -0.30 | -7.41% | 99 | 1,184 | 37.11% |
© 2024 Yahoo. All rights reserved.