Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00020000 | 2024-04-15 10:28AM EDT | 20.00 | 12.70 | 10.90 | 12.15 | 0.00 | - | - | 20 | 133.59% |
| MTCH240517C00030000 | 2024-04-26 11:48AM EDT | 30.00 | 3.05 | 2.56 | 2.83 | +0.40 | +15.09% | 2 | 261 | 53.13% |
| MTCH240517C00032500 | 2024-04-26 11:43AM EDT | 32.50 | 1.55 | 1.40 | 1.64 | +0.43 | +38.39% | 10 | 432 | 58.74% |
| MTCH240517C00035000 | 2024-04-26 3:54PM EDT | 35.00 | 0.62 | 0.48 | 0.62 | +0.05 | +8.77% | 582 | 5,612 | 52.05% |
| MTCH240517C00037500 | 2024-04-26 2:22PM EDT | 37.50 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 2 | 4,346 | 54.59% |
| MTCH240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 17 | 3,526 | 55.86% |
| MTCH240517C00042500 | 2024-04-25 11:00AM EDT | 42.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 13 | 337 | 58.98% |
| MTCH240517C00045000 | 2024-04-24 11:25AM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 3,122 | 71.88% |
| MTCH240517C00047500 | 2024-04-26 2:02PM EDT | 47.50 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 15 | 375 | 91.99% |
| MTCH240517C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 130 | 88.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00017500 | 2024-02-26 10:42AM EDT | 17.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 139.84% |
| MTCH240517P00020000 | 2024-04-19 3:07PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 85.16% |
| MTCH240517P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 0.07 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 105.08% |
| MTCH240517P00025000 | 2024-04-23 11:34AM EDT | 25.00 | 0.04 | 0.05 | 0.22 | 0.00 | - | 2 | 1,069 | 67.77% |
| MTCH240517P00027500 | 2024-04-26 9:42AM EDT | 27.50 | 0.27 | 0.23 | 0.27 | -0.04 | -12.90% | 1 | 4,268 | 54.59% |
| MTCH240517P00030000 | 2024-04-26 3:43PM EDT | 30.00 | 0.78 | 0.68 | 0.85 | -0.15 | -16.13% | 3 | 11,361 | 51.66% |
| MTCH240517P00032500 | 2024-04-26 3:54PM EDT | 32.50 | 1.93 | 1.91 | 2.47 | -0.32 | -14.22% | 85 | 3,750 | 60.74% |
| MTCH240517P00035000 | 2024-04-25 11:52AM EDT | 35.00 | 3.58 | 3.60 | 4.40 | -0.42 | -10.50% | 2 | 1,538 | 65.33% |
| MTCH240517P00037500 | 2024-04-25 10:16AM EDT | 37.50 | 6.33 | 5.70 | 6.65 | 0.00 | - | 4 | 586 | 72.36% |
| MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 40.00 | 6.20 | 7.95 | 9.75 | 0.00 | - | 78 | 310 | 97.75% |
| MTCH240517P00042500 | 2024-04-15 9:46AM EDT | 42.50 | 9.90 | 9.95 | 12.60 | 0.00 | - | 9 | 0 | 109.38% |
| MTCH240517P00045000 | 2024-04-04 1:39PM EDT | 45.00 | 10.44 | 12.60 | 14.65 | 0.00 | - | 1 | 0 | 114.26% |
| MTCH240517P00050000 | 2024-04-09 10:20AM EDT | 50.00 | 14.50 | 17.95 | 18.20 | 0.00 | - | - | 0 | 96.48% |
© 2024 Yahoo. All rights reserved.