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
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230406C00035000 | 2023-03-16 11:17AM EDT | 2023-04-06 | 3.00 | 4.75 | 6.20 | 0.00 | - | - | 2 | 63.48% |
| MTCH230414C00035000 | 2023-03-17 2:21PM EDT | 2023-04-14 | 2.95 | 5.55 | 5.85 | 0.00 | - | 2 | 4 | 60.74% |
| MTCH230421C00035000 | 2023-03-24 12:16PM EDT | 2023-04-21 | 5.60 | 5.75 | 6.05 | -1.10 | -16.42% | 1 | 93 | 59.86% |
| MTCH230428C00035000 | 2023-03-21 11:16AM EDT | 2023-04-28 | 4.40 | 5.25 | 6.90 | 0.00 | - | 1 | 1 | 58.74% |
| MTCH230519C00035000 | 2023-03-17 11:32AM EDT | 2023-05-19 | 4.00 | 6.70 | 6.95 | 0.00 | - | 8 | 8 | 62.40% |
| MTCH230616C00035000 | 2023-03-23 3:41PM EDT | 2023-06-16 | 7.07 | 7.25 | 7.55 | 0.00 | - | 2 | 84 | 60.21% |
| MTCH230915C00035000 | 2023-03-16 1:31PM EDT | 2023-09-15 | 6.65 | 8.85 | 9.30 | 0.00 | - | 7 | 28 | 59.50% |
| MTCH240119C00035000 | 2023-03-23 12:34PM EDT | 2024-01-19 | 11.37 | 10.55 | 11.00 | 0.00 | - | 10 | 41 | 58.80% |
| MTCH250117C00035000 | 2023-03-24 1:40PM EDT | 2025-01-17 | 14.30 | 14.00 | 14.60 | +0.50 | +3.62% | 3 | 36 | 58.42% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230331P00035000 | 2023-03-24 2:15PM EDT | 2023-03-31 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 6 | 553 | 64.06% |
| MTCH230406P00035000 | 2023-03-17 3:58PM EDT | 2023-04-06 | 1.00 | 0.15 | 0.24 | 0.00 | - | 5 | 47 | 57.52% |
| MTCH230414P00035000 | 2023-03-24 12:14PM EDT | 2023-04-14 | 0.38 | 0.32 | 0.48 | +0.11 | +40.74% | 10 | 38 | 56.25% |
| MTCH230421P00035000 | 2023-03-24 2:20PM EDT | 2023-04-21 | 0.59 | 0.54 | 0.58 | +0.15 | +34.09% | 64 | 748 | 54.88% |
| MTCH230428P00035000 | 2023-03-24 3:14PM EDT | 2023-04-28 | 0.76 | 0.52 | 0.96 | +0.16 | +26.67% | 40 | 45 | 54.74% |
| MTCH230519P00035000 | 2023-03-24 2:43PM EDT | 2023-05-19 | 1.40 | 1.30 | 1.46 | +0.18 | +14.75% | 507 | 457 | 57.37% |
| MTCH230616P00035000 | 2023-03-24 12:15PM EDT | 2023-06-16 | 1.92 | 1.76 | 1.88 | -0.10 | -4.95% | 1 | 521 | 54.13% |
| MTCH230915P00035000 | 2023-03-21 1:26PM EDT | 2023-09-15 | 3.60 | 2.93 | 3.20 | 0.00 | - | 32 | 410 | 51.00% |
| MTCH240119P00035000 | 2023-03-23 10:13AM EDT | 2024-01-19 | 4.00 | 4.00 | 4.80 | 0.00 | - | 1 | 357 | 52.71% |
| MTCH250117P00035000 | 2023-03-24 11:51AM EDT | 2025-01-17 | 6.80 | 6.40 | 6.85 | 0.00 | - | 1 | 115 | 46.36% |
© 2023 Yahoo. All rights reserved.
