Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00015000 | 2023-11-09 11:18AM EDT | 15.00 | 16.17 | 18.30 | 18.75 | 0.00 | - | - | 1 | 99.51% |
| MTCH250117C00017500 | 2024-04-25 9:54AM EDT | 17.50 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00020000 | 2024-04-15 11:44AM EDT | 20.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH250117C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117C00025000 | 2024-04-17 10:53AM EDT | 25.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH250117C00027500 | 2024-04-09 1:26PM EDT | 27.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTCH250117C00030000 | 2024-04-25 12:58PM EDT | 30.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MTCH250117C00032500 | 2024-04-25 12:56PM EDT | 32.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTCH250117C00035000 | 2024-04-25 12:57PM EDT | 35.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTCH250117C00037500 | 2024-04-25 2:51PM EDT | 37.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| MTCH250117C00040000 | 2024-04-25 2:51PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH250117C00042500 | 2024-04-25 2:26PM EDT | 42.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH250117C00045000 | 2024-04-25 12:56PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| MTCH250117C00047500 | 2024-04-25 11:13AM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MTCH250117C00050000 | 2024-04-25 3:08PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTCH250117C00052500 | 2024-04-23 12:25PM EDT | 52.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH250117C00055000 | 2024-04-18 11:02AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH250117C00057500 | 2024-04-24 1:05PM EDT | 57.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MTCH250117C00060000 | 2024-04-19 2:28PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTCH250117C00062500 | 2024-04-23 1:23PM EDT | 62.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH250117C00065000 | 2024-04-19 3:55PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH250117C00067500 | 2024-04-15 10:03AM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH250117C00070000 | 2024-04-22 12:29PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH250117C00075000 | 2024-04-22 2:36PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MTCH250117C00080000 | 2024-04-25 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 54.98% |
| MTCH250117C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 253 | 62.01% |
| MTCH250117C00095000 | 2024-04-19 11:01AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00015000 | 2024-04-17 1:31PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH250117P00017500 | 2024-04-10 1:39PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTCH250117P00020000 | 2024-04-17 10:35AM EDT | 20.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH250117P00022500 | 2024-04-16 12:42PM EDT | 22.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MTCH250117P00025000 | 2024-04-25 12:05PM EDT | 25.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MTCH250117P00027500 | 2024-04-25 2:54PM EDT | 27.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTCH250117P00030000 | 2024-04-25 3:57PM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MTCH250117P00032500 | 2024-04-18 11:08AM EDT | 32.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTCH250117P00035000 | 2024-04-19 10:07AM EDT | 35.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH250117P00037500 | 2024-04-18 2:48PM EDT | 37.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00042500 | 2024-03-21 1:34PM EDT | 42.50 | 8.60 | 10.95 | 11.15 | 0.00 | - | 5 | 125 | 25.78% |
| MTCH250117P00045000 | 2024-04-24 12:25PM EDT | 45.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH250117P00047500 | 2024-04-19 11:49AM EDT | 47.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MTCH250117P00050000 | 2024-04-25 11:18AM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH250117P00052500 | 2024-01-26 3:00PM EDT | 52.50 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 50.42% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00060000 | 2024-03-18 10:16AM EDT | 60.00 | 25.53 | 26.95 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 44.53% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 34.75 | 35.60 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
| MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.40 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 71.63% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.