Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250321C00030000 | 2024-09-11 10:31AM EDT | 30.00 | 6.99 | 6.55 | 9.05 | 0.00 | - | 1 | 6 | 55.15% |
| MTCH250321C00032500 | 2024-10-04 9:33AM EDT | 32.50 | 7.45 | 5.40 | 6.70 | 0.00 | - | 1 | 37 | 45.24% |
| MTCH250321C00035000 | 2024-10-04 1:39PM EDT | 35.00 | 5.74 | 4.95 | 5.10 | 0.00 | - | 3 | 178 | 42.99% |
| MTCH250321C00037500 | 2024-10-08 3:54PM EDT | 37.50 | 4.35 | 3.55 | 3.80 | 0.00 | - | 236 | 1,128 | 41.61% |
| MTCH250321C00040000 | 2024-10-09 2:00PM EDT | 40.00 | 2.67 | 2.54 | 2.72 | -0.58 | -17.85% | 10 | 356 | 40.16% |
| MTCH250321C00042500 | 2024-10-09 1:38PM EDT | 42.50 | 1.90 | 1.79 | 1.91 | -0.46 | -19.49% | 9 | 2,072 | 39.23% |
| MTCH250321C00045000 | 2024-10-09 3:02PM EDT | 45.00 | 1.25 | 1.20 | 1.44 | -0.25 | -16.67% | 8 | 1,350 | 40.14% |
| MTCH250321C00047500 | 2024-10-08 2:15PM EDT | 47.50 | 1.14 | 0.60 | 1.19 | 0.00 | - | 1 | 18 | 42.33% |
| MTCH250321C00050000 | 2024-09-30 3:48PM EDT | 50.00 | 0.78 | 0.42 | 0.74 | 0.00 | - | 2 | 8 | 40.28% |
| MTCH250321C00055000 | 2024-10-04 1:39PM EDT | 55.00 | 0.34 | 0.21 | 1.27 | 0.00 | - | 3 | 33 | 56.84% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250321P00017500 | 2024-09-25 3:33PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 74.90% |
| MTCH250321P00020000 | 2024-09-25 12:19PM EDT | 20.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 63.48% |
| MTCH250321P00022500 | 2024-07-31 10:03AM EDT | 22.50 | 0.40 | 0.23 | 0.67 | 0.00 | - | 50 | 53 | 55.52% |
| MTCH250321P00025000 | 2024-09-19 9:50AM EDT | 25.00 | 0.43 | 0.32 | 0.75 | 0.00 | - | 40 | 40 | 53.32% |
| MTCH250321P00027500 | 2024-08-30 12:30PM EDT | 27.50 | 0.84 | 0.44 | 1.13 | 0.00 | - | 2 | 8 | 50.44% |
| MTCH250321P00030000 | 2024-09-19 9:54AM EDT | 30.00 | 1.17 | 0.98 | 1.89 | 0.00 | - | 16 | 19 | 51.10% |
| MTCH250321P00032500 | 2024-09-04 2:22PM EDT | 32.50 | 1.94 | 1.43 | 2.60 | 0.00 | - | 1 | 25 | 48.34% |
| MTCH250321P00035000 | 2024-10-08 3:57PM EDT | 35.00 | 2.27 | 2.42 | 2.57 | 0.00 | - | 4 | 615 | 35.80% |
| MTCH250321P00037500 | 2024-10-08 12:42PM EDT | 37.50 | 3.20 | 3.55 | 3.80 | 0.00 | - | 258 | 1,944 | 35.11% |
| MTCH250321P00040000 | 2024-10-08 12:58PM EDT | 40.00 | 4.55 | 5.00 | 5.20 | 0.00 | - | 3 | 37 | 33.30% |
| MTCH250321P00042500 | 2024-10-04 9:50AM EDT | 42.50 | 6.00 | 6.70 | 6.90 | 0.00 | - | 146 | 148 | 31.81% |
| MTCH250321P00045000 | 2024-09-27 9:58AM EDT | 45.00 | 8.05 | 8.30 | 9.65 | 0.00 | - | 1 | 4 | 41.00% |
| MTCH250321P00050000 | 2024-09-18 3:53PM EDT | 50.00 | 13.75 | 13.10 | 14.25 | 0.00 | - | 6 | 10 | 46.05% |
© 2024 Yahoo. All rights reserved.