Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00030000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 2.16 | 2.04 | 2.20 | -0.03 | -1.37% | 19 | 31 | 109.77% |
| MTCH240517C00030000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 2.34 | 2.21 | 2.32 | -0.36 | -13.33% | 45 | 259 | 68.07% |
| MTCH240524C00030000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 2.37 | 2.25 | 2.65 | -0.43 | -15.36% | 30 | 23 | 59.77% |
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 3.22 | 2.41 | 2.57 | 0.00 | - | - | 485 | 51.66% |
| MTCH240607C00030000 | 2024-05-07 1:17PM EDT | 2024-06-07 | 2.72 | 2.43 | 3.55 | -0.33 | -10.82% | 2 | 5 | 60.25% |
| MTCH240621C00030000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 2.87 | 2.75 | 2.85 | -0.60 | -17.29% | 226 | 1,140 | 46.58% |
| MTCH240920C00030000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 4.43 | 3.55 | 6.00 | -0.17 | -3.70% | 7 | 1,035 | 53.30% |
| MTCH241220C00030000 | 2024-05-02 1:39PM EDT | 2024-12-20 | 5.48 | 4.95 | 5.90 | 0.00 | - | 10 | 19 | 53.20% |
| MTCH250117C00030000 | 2024-05-07 12:31PM EDT | 2025-01-17 | 5.70 | 5.55 | 5.75 | -0.05 | -0.87% | 14 | 405 | 48.68% |
| MTCH260116C00030000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 9.00 | 8.50 | 11.00 | -0.11 | -1.21% | 4 | 292 | 57.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00030000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.65 | 0.51 | 0.65 | +0.06 | +10.17% | 2,339 | 20,672 | 106.64% |
| MTCH240517P00030000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.71 | 0.70 | 0.79 | +0.09 | +14.52% | 853 | 11,640 | 67.48% |
| MTCH240524P00030000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 0.92 | 0.70 | 0.96 | 0.00 | - | 1 | 11 | 55.27% |
| MTCH240531P00030000 | 2024-05-06 10:15AM EDT | 2024-05-31 | 0.83 | 0.80 | 0.95 | 0.00 | - | 1 | 18 | 50.68% |
| MTCH240607P00030000 | 2024-05-06 11:36AM EDT | 2024-06-07 | 0.90 | 0.85 | 1.06 | 0.00 | - | 3 | 3 | 47.85% |
| MTCH240614P00030000 | 2024-05-07 12:53PM EDT | 2024-06-14 | 1.01 | 0.94 | 1.52 | -0.12 | -10.62% | 1 | 3 | 55.47% |
| MTCH240621P00030000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.14 | +0.04 | +3.77% | 1,437 | 2,419 | 41.70% |
| MTCH240920P00030000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 2.11 | 2.12 | 2.22 | -0.09 | -4.09% | 237 | 439 | 39.01% |
| MTCH241220P00030000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 2.84 | 2.77 | 3.85 | -0.08 | -2.74% | 123 | 127 | 47.49% |
| MTCH250117P00030000 | 2024-05-07 9:46AM EDT | 2025-01-17 | 3.00 | 3.05 | 3.25 | -0.06 | -1.96% | 3 | 797 | 38.79% |
| MTCH260116P00030000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 5.00 | 3.85 | 6.25 | -0.15 | -2.91% | 2 | 929 | 44.31% |
© 2024 Yahoo. All rights reserved.