Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00030000 | 2024-04-22 10:10AM EDT | 2024-04-26 | 2.53 | 2.01 | 2.12 | 0.00 | - | 2 | 7 | 37.11% |
| MTCH240503C00030000 | 2024-04-18 10:42AM EDT | 2024-05-03 | 2.80 | 2.22 | 2.58 | 0.00 | - | - | 1 | 58.69% |
| MTCH240517C00030000 | 2024-04-22 2:41PM EDT | 2024-05-17 | 3.08 | 2.88 | 2.93 | 0.00 | - | 2 | 256 | 50.83% |
| MTCH240524C00030000 | 2024-04-23 10:34AM EDT | 2024-05-24 | 3.15 | 3.00 | 3.10 | -0.84 | -21.05% | 2 | 12 | 50.88% |
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 3.22 | 3.05 | 3.15 | 0.00 | - | - | 485 | 47.46% |
| MTCH240621C00030000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 3.46 | 3.45 | 3.50 | -0.28 | -7.49% | 10 | 1,076 | 45.85% |
| MTCH240920C00030000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 5.50 | 4.75 | 4.85 | 0.00 | - | 1 | 968 | 46.70% |
| MTCH241220C00030000 | 2024-04-22 3:42PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.00 | 0.00 | - | 1 | 2 | 48.68% |
| MTCH250117C00030000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 6.50 | 6.10 | 6.35 | 0.00 | - | 8 | 407 | 49.50% |
| MTCH260116C00030000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 9.40 | 9.00 | 9.70 | 0.00 | - | 108 | 291 | 51.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00030000 | 2024-04-23 10:55AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 10 | 137 | 42.97% |
| MTCH240503P00030000 | 2024-04-23 11:04AM EDT | 2024-05-03 | 0.17 | 0.14 | 0.17 | -0.05 | -22.73% | 1,810 | 6,640 | 38.67% |
| MTCH240510P00030000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 0.66 | 0.60 | 0.65 | -0.05 | -7.04% | 3 | 21,454 | 52.34% |
| MTCH240517P00030000 | 2024-04-23 11:51AM EDT | 2024-05-17 | 0.76 | 0.76 | 0.77 | +0.02 | +2.70% | 16 | 11,313 | 49.61% |
| MTCH240524P00030000 | 2024-04-22 3:24PM EDT | 2024-05-24 | 0.85 | 0.81 | 0.87 | 0.00 | - | 3 | 5 | 46.97% |
| MTCH240531P00030000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.96 | 0.86 | 0.95 | 0.00 | - | 5 | 6 | 44.73% |
| MTCH240621P00030000 | 2024-04-23 12:05PM EDT | 2024-06-21 | 1.16 | 1.15 | 1.18 | -0.02 | -1.69% | 28 | 1,498 | 41.11% |
| MTCH240920P00030000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 2.14 | 2.11 | 2.15 | -0.06 | -2.68% | 10 | 424 | 38.87% |
| MTCH241220P00030000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 3.06 | 2.89 | 2.95 | 0.00 | - | 10 | 12 | 38.97% |
| MTCH250117P00030000 | 2024-04-22 11:44AM EDT | 2025-01-17 | 3.20 | 3.05 | 3.20 | 0.00 | - | 10 | 746 | 39.31% |
| MTCH260116P00030000 | 2024-04-18 9:38AM EDT | 2026-01-16 | 5.24 | 4.90 | 5.20 | 0.00 | - | 1 | 841 | 38.38% |
© 2024 Yahoo. All rights reserved.