Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240913C00030000 | 2024-09-10 9:53AM EDT | 2024-09-13 | 6.25 | 4.90 | 5.10 | 0.00 | - | 1 | 4 | 131.25% |
| MTCH240920C00030000 | 2024-09-12 12:45PM EDT | 2024-09-20 | 4.90 | 4.90 | 5.20 | -0.13 | -2.58% | 1 | 3,032 | 62.50% |
| MTCH241018C00030000 | 2024-08-16 10:32AM EDT | 2024-10-18 | 5.32 | 3.90 | 5.50 | 0.00 | - | 10 | 10 | 52.73% |
| MTCH241220C00030000 | 2024-08-19 1:18PM EDT | 2024-12-20 | 7.84 | 5.15 | 6.30 | 0.00 | - | 15 | 611 | 47.71% |
| MTCH250117C00030000 | 2024-08-29 3:14PM EDT | 2025-01-17 | 8.60 | 6.25 | 6.60 | 0.00 | - | 3 | 1,108 | 46.83% |
| MTCH250321C00030000 | 2024-09-11 10:31AM EDT | 2025-03-21 | 6.99 | 7.10 | 7.30 | 0.00 | - | 1 | 6 | 46.90% |
| MTCH250516C00030000 | 2024-09-03 10:50AM EDT | 2025-05-16 | 9.65 | 7.05 | 7.90 | 0.00 | - | 4 | 4 | 47.51% |
| MTCH250620C00030000 | 2024-08-23 2:46PM EDT | 2025-06-20 | 10.10 | 7.85 | 8.15 | 0.00 | - | 5 | 1,008 | 46.86% |
| MTCH260116C00030000 | 2024-09-11 10:42AM EDT | 2026-01-16 | 9.20 | 9.05 | 9.65 | 0.00 | - | 11 | 395 | 46.31% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240913P00030000 | 2024-09-12 10:32AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 131.25% |
| MTCH240920P00030000 | 2024-09-03 12:13PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,563 | 57.81% |
| MTCH240927P00030000 | 2024-09-10 2:56PM EDT | 2024-09-27 | 0.05 | 0.02 | 0.72 | 0.00 | - | 4 | 7 | 73.05% |
| MTCH241011P00030000 | 2024-09-11 1:58PM EDT | 2024-10-11 | 0.13 | 0.07 | 1.27 | 0.00 | - | 8 | 20 | 65.23% |
| MTCH241018P00030000 | 2024-09-09 10:15AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.76 | 0.00 | - | 1 | 39 | 50.00% |
| MTCH241220P00030000 | 2024-09-11 1:01PM EDT | 2024-12-20 | 0.84 | 0.78 | 0.87 | 0.00 | - | 10 | 497 | 39.40% |
| MTCH250117P00030000 | 2024-09-11 11:08AM EDT | 2025-01-17 | 1.00 | 0.96 | 1.05 | -0.13 | -11.50% | 20 | 817 | 37.87% |
| MTCH250321P00030000 | 2024-08-19 2:33PM EDT | 2025-03-21 | 1.28 | 1.44 | 1.57 | 0.00 | - | 1 | 18 | 37.79% |
| MTCH250516P00030000 | 2024-08-19 2:33PM EDT | 2025-05-16 | 1.67 | 1.82 | 1.99 | 0.00 | - | 1 | 1 | 37.82% |
| MTCH250620P00030000 | 2024-09-11 3:47PM EDT | 2025-06-20 | 2.05 | 1.90 | 2.38 | 0.00 | - | 8 | 31 | 39.28% |
| MTCH260116P00030000 | 2024-08-20 12:17PM EDT | 2026-01-16 | 2.80 | 3.00 | 3.25 | 0.00 | - | 1 | 3,000 | 36.13% |
© 2024 Yahoo. All rights reserved.