Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018C00017500 | 2024-09-17 1:19PM EDT | 17.50 | 18.25 | 19.25 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| MTCH241018C00025000 | 2024-09-10 11:50AM EDT | 25.00 | 11.10 | 11.40 | 12.55 | 0.00 | - | - | 14 | 162.11% |
| MTCH241018C00030000 | 2024-08-16 10:32AM EDT | 30.00 | 5.32 | 5.15 | 5.90 | 0.00 | - | 10 | 10 | 0.00% |
| MTCH241018C00031000 | 2024-10-01 3:45PM EDT | 31.00 | 6.15 | 6.05 | 6.15 | -0.70 | -10.22% | 1 | 1 | 0.00% |
| MTCH241018C00032500 | 2024-10-10 3:35PM EDT | 32.50 | 3.98 | 3.60 | 4.65 | 0.00 | - | 6 | 184 | 0.00% |
| MTCH241018C00033000 | 2024-10-10 9:53AM EDT | 33.00 | 3.70 | 4.05 | 4.35 | 0.00 | - | 1 | 5 | 0.00% |
| MTCH241018C00034500 | 2024-09-24 10:17AM EDT | 34.50 | 2.80 | 2.59 | 3.85 | 0.00 | - | - | 2 | 59.77% |
| MTCH241018C00035000 | 2024-10-10 11:40AM EDT | 35.00 | 2.16 | 2.14 | 2.33 | -0.05 | -2.26% | 3 | 629 | 0.00% |
| MTCH241018C00036000 | 2024-10-10 3:54PM EDT | 36.00 | 1.04 | 1.26 | 1.35 | 0.00 | - | 9 | 40 | 0.00% |
| MTCH241018C00036500 | 2024-10-11 9:35AM EDT | 36.50 | 0.91 | 0.93 | 1.05 | +0.17 | +22.97% | 36 | 236 | 21.00% |
| MTCH241018C00037000 | 2024-10-11 9:39AM EDT | 37.00 | 0.58 | 0.64 | 0.70 | +0.09 | +18.37% | 10 | 1,335 | 21.19% |
| MTCH241018C00037500 | 2024-10-11 10:13AM EDT | 37.50 | 0.49 | 0.41 | 0.46 | +0.14 | +40.00% | 30 | 3,279 | 22.75% |
| MTCH241018C00038000 | 2024-10-11 10:15AM EDT | 38.00 | 0.32 | 0.25 | 0.29 | +0.02 | +6.67% | 82 | 1,241 | 24.02% |
| MTCH241018C00038500 | 2024-10-10 10:00AM EDT | 38.50 | 0.19 | 0.15 | 0.19 | 0.00 | - | 1 | 121 | 25.78% |
| MTCH241018C00039000 | 2024-10-10 2:43PM EDT | 39.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 40 | 776 | 27.93% |
| MTCH241018C00039500 | 2024-10-08 12:27PM EDT | 39.50 | 0.43 | 0.05 | 0.09 | 0.00 | - | 2 | 255 | 29.88% |
| MTCH241018C00040000 | 2024-10-11 10:01AM EDT | 40.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 41 | 11,136 | 31.25% |
| MTCH241018C00040500 | 2024-10-08 2:00PM EDT | 40.50 | 0.20 | 0.01 | 0.95 | 0.00 | - | 172 | 1,875 | 67.97% |
| MTCH241018C00041000 | 2024-10-08 12:18PM EDT | 41.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 75.00% |
| MTCH241018C00042000 | 2024-10-07 2:28PM EDT | 42.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 11 | 11 | 86.13% |
| MTCH241018C00042500 | 2024-09-30 2:08PM EDT | 42.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 836 | 91.41% |
| MTCH241018C00045000 | 2024-10-07 2:28PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 60.16% |
| MTCH241018C00047500 | 2024-09-09 9:56AM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 126.17% |
| MTCH241018C00050000 | 2024-09-20 11:25AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 96.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018P00025000 | 2024-08-28 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 121.88% |
| MTCH241018P00027500 | 2024-08-28 11:14AM EDT | 27.50 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 185.35% |
| MTCH241018P00030000 | 2024-10-07 12:55PM EDT | 30.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 49 | 89.84% |
| MTCH241018P00032500 | 2024-10-09 9:30AM EDT | 32.50 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 2,028 | 102.54% |
| MTCH241018P00034000 | 2024-10-11 9:49AM EDT | 34.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 1 | 158 | 42.19% |
| MTCH241018P00034500 | 2024-10-09 3:10PM EDT | 34.50 | 0.11 | 0.05 | 0.08 | 0.00 | - | 4 | 5 | 39.45% |
| MTCH241018P00035000 | 2024-10-09 3:44PM EDT | 35.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 31 | 893 | 37.31% |
| MTCH241018P00035500 | 2024-10-10 2:37PM EDT | 35.50 | 0.28 | 0.13 | 0.17 | 0.00 | - | 39 | 1,020 | 36.23% |
| MTCH241018P00036000 | 2024-10-10 12:48PM EDT | 36.00 | 0.44 | 0.22 | 0.26 | 0.00 | - | 34 | 45 | 35.45% |
| MTCH241018P00036500 | 2024-10-10 11:38AM EDT | 36.50 | 0.49 | 0.36 | 0.40 | +0.03 | +6.52% | 3 | 553 | 35.35% |
| MTCH241018P00037000 | 2024-10-10 9:36AM EDT | 37.00 | 0.84 | 0.57 | 0.61 | 0.00 | - | 1 | 214 | 36.33% |
| MTCH241018P00037500 | 2024-10-11 10:13AM EDT | 37.50 | 0.86 | 0.84 | 0.89 | -0.34 | -28.33% | 6 | 1,124 | 38.18% |
| MTCH241018P00038000 | 2024-10-10 10:25AM EDT | 38.00 | 1.30 | 0.30 | 1.89 | 0.00 | - | 36 | 110 | 70.90% |
| MTCH241018P00038500 | 2024-10-08 1:02PM EDT | 38.50 | 1.12 | 1.53 | 1.70 | 0.00 | - | 7 | 19 | 47.66% |
| MTCH241018P00039000 | 2024-10-07 2:26PM EDT | 39.00 | 1.31 | 1.98 | 2.08 | 0.00 | - | 7 | 7 | 49.12% |
| MTCH241018P00040000 | 2024-10-08 9:50AM EDT | 40.00 | 3.65 | 2.72 | 3.05 | 0.00 | - | 3 | 1,037 | 50.59% |
| MTCH241018P00042500 | 2024-09-12 10:25AM EDT | 42.50 | 7.60 | 5.35 | 5.75 | 0.00 | - | - | 0 | 88.67% |
| MTCH241018P00045000 | 2024-10-02 9:59AM EDT | 45.00 | 7.55 | 7.20 | 8.60 | 0.00 | - | 3 | 0 | 100.20% |
© 2024 Yahoo. All rights reserved.