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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00035000 | 2024-04-19 2:26PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 2 | 242 | 41.21% |
| MTCH240503C00035000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.16 | 0.08 | 0.19 | -0.09 | -36.00% | 5 | 184 | 39.94% |
| MTCH240510C00035000 | 2024-04-19 12:23PM EDT | 2024-05-10 | 0.63 | 0.51 | 0.70 | -0.11 | -14.86% | 1 | 56 | 51.22% |
| MTCH240517C00035000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.77 | 0.79 | 0.84 | -0.08 | -9.41% | 58 | 5,501 | 51.32% |
| MTCH240524C00035000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 1.32 | 0.86 | 0.98 | 0.00 | - | 1 | 3 | 50.59% |
| MTCH240621C00035000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.25 | 1.30 | 1.34 | -0.17 | -11.97% | 57 | 3,876 | 45.02% |
| MTCH240920C00035000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 2.57 | 2.56 | 2.68 | -0.16 | -5.86% | 2 | 436 | 45.34% |
| MTCH250117C00035000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | -0.10 | -2.38% | 104 | 9,958 | 47.33% |
| MTCH260116C00035000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 7.50 | 6.85 | 7.45 | 0.00 | - | 6 | 153 | 50.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00035000 | 2024-04-15 1:36PM EDT | 2024-04-26 | 2.60 | 2.69 | 3.00 | 0.00 | - | 4 | 401 | 55.47% |
| MTCH240503P00035000 | 2024-04-18 10:49AM EDT | 2024-05-03 | 2.50 | 2.88 | 3.75 | 0.00 | - | 3 | 30 | 57.32% |
| MTCH240510P00035000 | 2024-04-16 9:31AM EDT | 2024-05-10 | 3.29 | 3.30 | 4.65 | -0.33 | -9.12% | 1 | 16 | 71.53% |
| MTCH240517P00035000 | 2024-04-19 12:18PM EDT | 2024-05-17 | 3.60 | 3.45 | 3.55 | +0.40 | +12.50% | 7 | 1,564 | 48.54% |
| MTCH240524P00035000 | 2024-04-05 1:01PM EDT | 2024-05-24 | 2.78 | 2.52 | 3.65 | 0.00 | - | 1 | 1 | 46.34% |
| MTCH240621P00035000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 3.95 | 3.80 | 4.25 | +0.35 | +9.72% | 29 | 2,773 | 46.83% |
| MTCH240920P00035000 | 2024-04-15 3:24PM EDT | 2024-09-20 | 4.90 | 4.70 | 4.85 | 0.00 | - | 31 | 485 | 37.43% |
| MTCH250117P00035000 | 2024-04-18 9:40AM EDT | 2025-01-17 | 5.74 | 5.65 | 5.80 | -0.18 | -3.04% | 2 | 3,021 | 36.79% |
| MTCH260116P00035000 | 2024-04-19 10:07AM EDT | 2026-01-16 | 7.80 | 7.45 | 7.85 | +0.55 | +7.59% | 2 | 298 | 36.21% |
© 2024 Yahoo. All rights reserved.