Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:35.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240419C00035000 | 2024-04-15 2:58PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.08 | 0.00 | - | 311 | 2,817 | 57.03% |
| MTCH240426C00035000 | 2024-04-15 1:11PM EDT | 2024-04-26 | 0.19 | 0.10 | 0.65 | 0.00 | - | 8 | 236 | 61.43% |
| MTCH240503C00035000 | 2024-04-15 3:11PM EDT | 2024-05-03 | 0.26 | 0.21 | 0.63 | 0.00 | - | 13 | 128 | 50.20% |
| MTCH240510C00035000 | 2024-04-15 3:47PM EDT | 2024-05-10 | 0.72 | 0.19 | 1.75 | 0.00 | - | 19 | 46 | 62.60% |
| MTCH240517C00035000 | 2024-04-16 9:31AM EDT | 2024-05-17 | 0.70 | 0.78 | 0.91 | -0.16 | -18.60% | 284 | 4,990 | 51.56% |
| MTCH240524C00035000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 1.32 | 0.43 | 1.34 | 0.00 | - | 1 | 3 | 59.86% |
| MTCH240621C00035000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 1.43 | 1.21 | 1.51 | 0.00 | - | 9 | 3,771 | 49.02% |
| MTCH240920C00035000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 2.82 | 1.96 | 2.89 | 0.00 | - | 4 | 341 | 48.83% |
| MTCH250117C00035000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 4.20 | 3.55 | 4.75 | 0.00 | - | 1,162 | 9,906 | 53.70% |
| MTCH260116C00035000 | 2024-04-12 1:51PM EDT | 2026-01-16 | 7.79 | 6.65 | 7.90 | 0.00 | - | 1 | 153 | 50.39% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240419P00035000 | 2024-04-15 2:29PM EDT | 2024-04-19 | 2.77 | 2.74 | 3.00 | 0.00 | - | 4 | 1,967 | 0.00% |
| MTCH240426P00035000 | 2024-04-15 1:36PM EDT | 2024-04-26 | 2.60 | 1.42 | 3.70 | 0.00 | - | 4 | 402 | 74.12% |
| MTCH240503P00035000 | 2024-04-12 11:39AM EDT | 2024-05-03 | 2.31 | 2.70 | 3.90 | 0.00 | - | 4 | 31 | 66.41% |
| MTCH240510P00035000 | 2024-04-15 11:46AM EDT | 2024-05-10 | 2.97 | 3.45 | 4.05 | 0.00 | - | 2 | 15 | 50.98% |
| MTCH240517P00035000 | 2024-04-15 3:35PM EDT | 2024-05-17 | 3.70 | 3.60 | 4.00 | 0.00 | - | 14 | 1,535 | 52.88% |
| MTCH240524P00035000 | 2024-04-05 1:01PM EDT | 2024-05-24 | 2.78 | 2.67 | 3.85 | 0.00 | - | 1 | 1 | 43.70% |
| MTCH240621P00035000 | 2024-04-15 3:47PM EDT | 2024-06-21 | 4.15 | 3.90 | 4.15 | 0.00 | - | 21 | 2,770 | 39.65% |
| MTCH240920P00035000 | 2024-04-15 3:24PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.25 | 0.00 | - | 31 | 485 | 39.75% |
| MTCH250117P00035000 | 2024-04-15 11:08AM EDT | 2025-01-17 | 5.55 | 5.75 | 6.05 | 0.00 | - | 3 | 3,030 | 37.35% |
| MTCH260116P00035000 | 2024-04-11 10:30AM EDT | 2026-01-16 | 7.25 | 7.00 | 8.60 | 0.00 | - | 86 | 298 | 39.72% |
© 2024 Yahoo. All rights reserved.