Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00025000 | 2024-04-23 11:12AM EDT | 25.00 | 8.22 | 7.15 | 8.25 | 0.00 | - | 3 | 13 | 54.22% |
| MTCH240920C00027500 | 2024-04-17 10:56AM EDT | 27.50 | 6.40 | 6.25 | 6.40 | 0.00 | - | 164 | 292 | 50.98% |
| MTCH240920C00030000 | 2024-04-18 10:56AM EDT | 30.00 | 5.50 | 4.55 | 4.80 | 0.00 | - | 1 | 968 | 48.44% |
| MTCH240920C00032500 | 2024-04-25 3:42PM EDT | 32.50 | 3.35 | 3.35 | 3.50 | 0.00 | - | 4 | 519 | 46.75% |
| MTCH240920C00035000 | 2024-04-26 12:14PM EDT | 35.00 | 2.56 | 2.37 | 2.42 | +0.12 | +4.92% | 5 | 619 | 44.73% |
| MTCH240920C00037500 | 2024-04-26 12:00PM EDT | 37.50 | 1.75 | 1.59 | 1.64 | +0.30 | +20.69% | 20 | 563 | 43.56% |
| MTCH240920C00040000 | 2024-04-25 10:21AM EDT | 40.00 | 1.13 | 1.04 | 1.10 | +0.17 | +17.71% | 10 | 829 | 42.92% |
| MTCH240920C00042500 | 2024-04-25 10:16AM EDT | 42.50 | 0.77 | 0.48 | 0.73 | +0.16 | +26.23% | 1 | 95 | 42.58% |
| MTCH240920C00045000 | 2024-04-24 11:33AM EDT | 45.00 | 0.42 | 0.43 | 0.50 | 0.00 | - | 3 | 1,268 | 42.82% |
| MTCH240920C00047500 | 2024-04-26 10:07AM EDT | 47.50 | 0.35 | 0.05 | 0.34 | +0.04 | +12.90% | 1,635 | 1,070 | 43.07% |
| MTCH240920C00050000 | 2024-04-26 10:40AM EDT | 50.00 | 0.25 | 0.18 | 0.23 | -0.01 | -3.85% | 5 | 507 | 43.21% |
| MTCH240920C00055000 | 2024-04-23 9:52AM EDT | 55.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 2 | 1,714 | 48.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-04-25 3:11PM EDT | 17.50 | 0.10 | 0.03 | 0.34 | 0.00 | - | 1 | 4 | 58.01% |
| MTCH240920P00020000 | 2024-04-19 10:40AM EDT | 20.00 | 0.29 | 0.10 | 0.43 | 0.00 | - | 1 | 44 | 50.78% |
| MTCH240920P00022500 | 2024-04-22 12:31PM EDT | 22.50 | 0.42 | 0.40 | 0.44 | 0.00 | - | 1 | 28 | 46.00% |
| MTCH240920P00025000 | 2024-04-23 2:50PM EDT | 25.00 | 0.71 | 0.73 | 0.78 | 0.00 | - | 660 | 872 | 42.97% |
| MTCH240920P00027500 | 2024-04-22 11:16AM EDT | 27.50 | 1.39 | 1.31 | 1.37 | 0.00 | - | 9 | 464 | 41.16% |
| MTCH240920P00030000 | 2024-04-26 11:55AM EDT | 30.00 | 2.15 | 2.19 | 2.25 | -0.08 | -3.59% | 18 | 432 | 39.75% |
| MTCH240920P00032500 | 2024-04-26 12:14PM EDT | 32.50 | 3.25 | 3.35 | 3.45 | -0.50 | -13.33% | 1 | 739 | 38.57% |
| MTCH240920P00035000 | 2024-04-26 1:37PM EDT | 35.00 | 4.75 | 4.80 | 4.95 | -0.25 | -5.00% | 5 | 479 | 37.38% |
| MTCH240920P00037500 | 2024-04-18 1:58PM EDT | 37.50 | 6.31 | 6.55 | 6.70 | 0.00 | - | 14 | 210 | 35.77% |
| MTCH240920P00040000 | 2024-04-24 10:49AM EDT | 40.00 | 8.70 | 8.55 | 9.05 | 0.00 | - | 44 | 436 | 40.38% |
| MTCH240920P00042500 | 2024-04-26 3:15PM EDT | 42.50 | 10.66 | 10.75 | 10.90 | +0.16 | +1.52% | 1 | 56 | 32.76% |
| MTCH240920P00045000 | 2024-04-16 10:51AM EDT | 45.00 | 13.10 | 13.00 | 14.10 | 0.00 | - | 45 | 120 | 52.76% |
© 2024 Yahoo. All rights reserved.