Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00015000 | 2024-09-20 3:37PM EDT | 15.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00017500 | 2024-09-11 9:32AM EDT | 17.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| MTCH250117C00020000 | 2024-09-20 3:18PM EDT | 20.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH250117C00022500 | 2024-08-01 2:41PM EDT | 22.50 | 15.20 | 15.15 | 15.45 | 0.00 | - | 1 | 506 | 52.15% |
| MTCH250117C00025000 | 2024-10-01 10:46AM EDT | 25.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTCH250117C00027500 | 2024-09-26 11:54AM EDT | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00030000 | 2024-10-08 2:27PM EDT | 30.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00032500 | 2024-09-26 10:17AM EDT | 32.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00035000 | 2024-10-11 3:41PM EDT | 35.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH250117C00037500 | 2024-10-11 3:38PM EDT | 37.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH250117C00040000 | 2024-10-11 3:41PM EDT | 40.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MTCH250117C00042500 | 2024-10-08 2:22PM EDT | 42.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| MTCH250117C00045000 | 2024-10-11 3:23PM EDT | 45.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH250117C00047500 | 2024-10-10 3:35PM EDT | 47.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH250117C00050000 | 2024-10-07 2:48PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 12.50% |
| MTCH250117C00052500 | 2024-10-07 3:04PM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| MTCH250117C00055000 | 2024-09-30 1:24PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MTCH250117C00057500 | 2024-08-05 10:29AM EDT | 57.50 | 0.18 | 0.03 | 1.35 | 0.00 | - | 50 | 1,836 | 63.43% |
| MTCH250117C00060000 | 2024-09-11 9:47AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 1,746 | 58.59% |
| MTCH250117C00062500 | 2024-08-23 9:56AM EDT | 62.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2,435 | 58.50% |
| MTCH250117C00065000 | 2024-10-07 1:31PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH250117C00067500 | 2024-07-17 11:29AM EDT | 67.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 864 | 52.73% |
| MTCH250117C00070000 | 2024-05-08 2:17PM EDT | 70.00 | 0.07 | 0.05 | 0.34 | 0.00 | - | 3 | 2,339 | 64.16% |
| MTCH250117C00075000 | 2024-06-17 9:52AM EDT | 75.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 1,225 | 64.84% |
| MTCH250117C00080000 | 2024-08-19 12:01PM EDT | 80.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 6,726 | 93.16% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 76.56% |
| MTCH250117C00090000 | 2024-06-24 11:46AM EDT | 90.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 40 | 253 | 98.73% |
| MTCH250117C00095000 | 2024-08-22 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 709 | 57.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00015000 | 2024-10-02 11:49AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH250117P00017500 | 2024-09-18 11:43AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH250117P00020000 | 2024-09-06 1:15PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 355 | 77.34% |
| MTCH250117P00022500 | 2024-09-30 10:29AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH250117P00025000 | 2024-10-09 12:40PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH250117P00027500 | 2024-09-27 3:56PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTCH250117P00030000 | 2024-10-10 10:52AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTCH250117P00032500 | 2024-10-10 1:52PM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MTCH250117P00035000 | 2024-10-11 3:40PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| MTCH250117P00037500 | 2024-10-10 11:11AM EDT | 37.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| MTCH250117P00040000 | 2024-10-10 11:07AM EDT | 40.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MTCH250117P00042500 | 2024-10-10 10:07AM EDT | 42.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MTCH250117P00045000 | 2024-10-03 10:07AM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00047500 | 2024-09-26 11:54AM EDT | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH250117P00050000 | 2024-10-11 11:05AM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH250117P00052500 | 2024-09-18 1:06PM EDT | 52.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 138.77% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 121.14% |
| MTCH250117P00060000 | 2024-07-05 2:44PM EDT | 60.00 | 30.40 | 23.15 | 24.75 | 0.00 | - | 4 | 0 | 88.09% |
| MTCH250117P00062500 | 2024-08-30 9:31AM EDT | 62.50 | 25.05 | 22.95 | 26.60 | 0.00 | - | 1 | 0 | 95.31% |
| MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 144.73% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 35.20 | 36.10 | 0.00 | - | 1 | 35 | 133.23% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 102.49% |
| MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.35 | 45.75 | 0.00 | - | 1 | 0 | 109.81% |
| MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 180.62% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 120.80% |
© 2024 Yahoo. All rights reserved.