Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00020000 | 2024-04-25 1:38PM EDT | 20.00 | 12.52 | 12.70 | 15.00 | 0.00 | - | - | 1 | 76.98% |
| MTCH241220C00030000 | 2024-05-02 1:39PM EDT | 30.00 | 5.48 | 5.70 | 7.95 | 0.00 | - | 10 | 19 | 59.81% |
| MTCH241220C00032500 | 2024-05-03 11:03AM EDT | 32.50 | 4.45 | 2.92 | 4.60 | -0.30 | -6.32% | 18 | 63 | 48.12% |
| MTCH241220C00035000 | 2024-04-30 3:05PM EDT | 35.00 | 3.10 | 3.40 | 3.55 | 0.00 | - | 5 | 118 | 46.85% |
| MTCH241220C00037500 | 2024-04-30 12:55PM EDT | 37.50 | 2.40 | 2.57 | 4.55 | 0.00 | - | 1 | 7 | 54.50% |
| MTCH241220C00040000 | 2024-04-29 2:04PM EDT | 40.00 | 1.93 | 1.89 | 2.03 | 0.00 | - | 1 | 220 | 45.00% |
| MTCH241220C00042500 | 2024-04-30 9:48AM EDT | 42.50 | 1.50 | 1.40 | 1.89 | 0.00 | - | 5 | 27 | 48.80% |
| MTCH241220C00045000 | 2024-04-22 2:16PM EDT | 45.00 | 1.17 | 1.03 | 1.11 | 0.00 | - | - | 20 | 43.73% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00020000 | 2024-05-01 10:17AM EDT | 20.00 | 0.48 | 0.40 | 1.59 | 0.00 | - | 1 | 16 | 59.52% |
| MTCH241220P00025000 | 2024-05-01 10:50AM EDT | 25.00 | 1.35 | 1.18 | 1.30 | 0.00 | - | 1 | 15 | 42.60% |
| MTCH241220P00027500 | 2024-04-29 3:01PM EDT | 27.50 | 2.09 | 1.91 | 2.01 | 0.00 | - | 300 | 310 | 40.89% |
| MTCH241220P00030000 | 2024-05-03 3:37PM EDT | 30.00 | 2.92 | 2.87 | 2.96 | -0.16 | -5.19% | 2 | 127 | 39.43% |
| MTCH241220P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 4.15 | 4.05 | 4.15 | 0.00 | - | 9 | 18 | 37.98% |
| MTCH241220P00042500 | 2024-04-24 10:20AM EDT | 42.50 | 11.35 | 11.05 | 11.25 | 0.00 | - | - | 100 | 33.20% |
| MTCH241220P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 13.40 | 12.50 | 14.85 | 0.00 | - | 1 | 0 | 52.30% |
© 2024 Yahoo. All rights reserved.