Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231020C00035000 | 2023-09-13 10:42AM EDT | 2023-10-20 | 7.87 | 6.70 | 6.90 | 0.00 | - | - | 1 | 54.10% |
| MTCH231117C00035000 | 2023-09-15 9:50AM EDT | 2023-11-17 | 9.62 | 7.40 | 7.55 | 0.00 | - | - | 2 | 55.96% |
| MTCH231215C00035000 | 2023-09-12 3:22PM EDT | 2023-12-15 | 9.33 | 7.75 | 8.00 | 0.00 | - | 2 | 945 | 52.64% |
| MTCH240119C00035000 | 2023-09-11 3:12PM EDT | 2024-01-19 | 10.32 | 8.35 | 8.55 | 0.00 | - | 2 | 72 | 52.25% |
| MTCH240621C00035000 | 2023-09-18 10:10AM EDT | 2024-06-21 | 12.45 | 10.50 | 10.85 | 0.00 | - | 2 | 13 | 53.52% |
| MTCH250117C00035000 | 2023-09-19 2:06PM EDT | 2025-01-17 | 14.01 | 12.65 | 13.25 | 0.00 | - | 3 | 146 | 54.37% |
| MTCH260116C00035000 | 2023-09-18 1:33PM EDT | 2026-01-16 | 17.65 | 15.60 | 16.60 | 0.00 | - | - | 2 | 55.99% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230929P00035000 | 2023-09-22 9:59AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 663 | 77.34% |
| MTCH231006P00035000 | 2023-09-25 9:32AM EDT | 2023-10-06 | 0.08 | 0.02 | 0.06 | -0.05 | -38.46% | 2 | 2 | 52.34% |
| MTCH231013P00035000 | 2023-09-25 10:34AM EDT | 2023-10-13 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 4 | 2 | 48.63% |
| MTCH231020P00035000 | 2023-09-22 3:06PM EDT | 2023-10-20 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 17 | 45.12% |
| MTCH231027P00035000 | 2023-09-22 3:08PM EDT | 2023-10-27 | 0.21 | 0.18 | 0.23 | 0.00 | - | - | 3 | 44.43% |
| MTCH231103P00035000 | 2023-09-25 10:03AM EDT | 2023-11-03 | 0.48 | - | - | +0.48 | - | - | - | 0.00% |
| MTCH231117P00035000 | 2023-09-25 9:46AM EDT | 2023-11-17 | 0.70 | 0.65 | 0.72 | +0.01 | +1.45% | 100 | 7,074 | 49.61% |
| MTCH231215P00035000 | 2023-09-25 12:55PM EDT | 2023-12-15 | 1.00 | 0.90 | 0.99 | +0.01 | +1.01% | 3 | 272 | 45.56% |
| MTCH240119P00035000 | 2023-09-22 12:16PM EDT | 2024-01-19 | 1.24 | 1.24 | 1.30 | 0.00 | - | 387 | 1,404 | 42.87% |
| MTCH240315P00035000 | 2023-09-21 11:33AM EDT | 2024-03-15 | 2.03 | 1.88 | 2.00 | 0.00 | - | 12 | 116 | 43.48% |
| MTCH240621P00035000 | 2023-09-13 11:01AM EDT | 2024-06-21 | 2.76 | 2.78 | 2.96 | 0.00 | - | 10 | 32 | 43.20% |
| MTCH250117P00035000 | 2023-09-22 9:44AM EDT | 2025-01-17 | 4.40 | 4.20 | 4.45 | 0.00 | - | 1 | 224 | 41.88% |
© 2023 Yahoo. All rights reserved.
