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
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240927C00035000 | 2024-09-20 3:54PM EDT | 2024-09-27 | 1.38 | 1.39 | 1.65 | -0.67 | -32.68% | 15 | 390 | 42.97% |
| MTCH241004C00035000 | 2024-09-20 9:42AM EDT | 2024-10-04 | 1.61 | 1.66 | 1.77 | -0.43 | -21.08% | 6 | 13 | 35.45% |
| MTCH241011C00035000 | 2024-09-20 3:11PM EDT | 2024-10-11 | 1.71 | 1.84 | 2.21 | -0.49 | -22.27% | 1 | 2 | 43.07% |
| MTCH241018C00035000 | 2024-09-20 3:32PM EDT | 2024-10-18 | 1.90 | 2.01 | 2.09 | -0.67 | -26.07% | 24 | 623 | 34.03% |
| MTCH241115C00035000 | 2024-09-20 2:59PM EDT | 2024-11-15 | 2.79 | 2.95 | 3.10 | -0.51 | -15.45% | 19 | 411 | 43.02% |
| MTCH241220C00035000 | 2024-09-17 1:24PM EDT | 2024-12-20 | 3.30 | 3.45 | 3.65 | +0.05 | +1.54% | 1 | 4,282 | 41.68% |
| MTCH250117C00035000 | 2024-09-19 3:39PM EDT | 2025-01-17 | 4.30 | 3.80 | 4.05 | 0.00 | - | 43 | 14,766 | 41.48% |
| MTCH250321C00035000 | 2024-09-16 12:25PM EDT | 2025-03-21 | 4.05 | 4.70 | 4.85 | 0.00 | - | 9 | 180 | 41.65% |
| MTCH250516C00035000 | 2024-09-20 12:30PM EDT | 2025-05-16 | 5.35 | 5.20 | 5.65 | +0.45 | +9.18% | 11 | 105 | 43.52% |
| MTCH250620C00035000 | 2024-09-19 9:46AM EDT | 2025-06-20 | 5.95 | 5.50 | 5.85 | 0.00 | - | 3 | 312 | 42.30% |
| MTCH260116C00035000 | 2024-09-18 1:42PM EDT | 2026-01-16 | 7.20 | 6.80 | 7.55 | 0.00 | - | 10 | 320 | 42.47% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240927P00035000 | 2024-09-20 3:13PM EDT | 2024-09-27 | 0.21 | 0.15 | 0.19 | +0.09 | +75.00% | 2 | 123 | 32.62% |
| MTCH241004P00035000 | 2024-09-20 2:37PM EDT | 2024-10-04 | 0.44 | 0.30 | 1.83 | -0.09 | -16.98% | 30 | 4 | 58.69% |
| MTCH241011P00035000 | 2024-09-06 11:15AM EDT | 2024-10-11 | 0.81 | 0.44 | 1.82 | 0.00 | - | 16 | 8 | 70.90% |
| MTCH241018P00035000 | 2024-09-20 3:15PM EDT | 2024-10-18 | 0.71 | 0.58 | 0.66 | +0.24 | +51.06% | 91 | 787 | 30.47% |
| MTCH241115P00035000 | 2024-09-20 2:45PM EDT | 2024-11-15 | 1.66 | 1.40 | 1.48 | +0.32 | +23.88% | 8 | 59 | 37.11% |
| MTCH241220P00035000 | 2024-09-19 2:58PM EDT | 2024-12-20 | 1.71 | 1.77 | 1.84 | 0.00 | - | 34 | 1,005 | 34.33% |
| MTCH250117P00035000 | 2024-09-20 3:59PM EDT | 2025-01-17 | 2.07 | 2.07 | 2.20 | +0.10 | +5.08% | 5 | 3,484 | 34.57% |
| MTCH250321P00035000 | 2024-09-20 2:06PM EDT | 2025-03-21 | 2.88 | 2.68 | 2.87 | -0.10 | -3.36% | 6 | 50 | 34.77% |
| MTCH250516P00035000 | 2024-09-20 12:30PM EDT | 2025-05-16 | 3.32 | 3.10 | 3.35 | -0.20 | -5.68% | 10 | 1 | 34.67% |
| MTCH250620P00035000 | 2024-09-13 10:58AM EDT | 2025-06-20 | 3.80 | 2.62 | 3.65 | 0.00 | - | 67 | 102 | 34.85% |
| MTCH260116P00035000 | 2024-09-19 10:31AM EDT | 2026-01-16 | 4.55 | 2.76 | 5.00 | 0.00 | - | 1 | 300 | 34.63% |
© 2024 Yahoo. All rights reserved.