Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230331C00040000 | 2023-03-30 10:26AM EDT | 2023-03-31 | 0.06 | 0.01 | 0.06 | -0.26 | -81.25% | 6 | 587 | 73.44% |
| MTCH230406C00040000 | 2023-03-30 3:45PM EDT | 2023-04-06 | 0.24 | 0.23 | 0.30 | -0.81 | -77.14% | 3 | 201 | 51.76% |
| MTCH230414C00040000 | 2023-03-30 2:54PM EDT | 2023-04-14 | 0.55 | 0.52 | 0.63 | -0.70 | -56.00% | 11 | 382 | 49.07% |
| MTCH230421C00040000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.84 | 0.84 | 0.89 | -0.64 | -43.24% | 44 | 2,067 | 48.54% |
| MTCH230428C00040000 | 2023-03-30 3:18PM EDT | 2023-04-28 | 1.12 | 1.05 | 1.19 | -1.38 | -55.20% | 7 | 130 | 50.00% |
| MTCH230519C00040000 | 2023-03-30 3:22PM EDT | 2023-05-19 | 2.15 | 2.04 | 2.15 | -0.85 | -28.33% | 2,016 | 569 | 55.03% |
| MTCH230616C00040000 | 2023-03-30 3:27PM EDT | 2023-06-16 | 2.68 | 2.66 | 2.80 | -1.11 | -29.29% | 90 | 667 | 53.32% |
| MTCH230915C00040000 | 2023-03-30 12:44PM EDT | 2023-09-15 | 3.90 | 4.30 | 4.55 | -1.70 | -30.36% | 20 | 588 | 52.87% |
| MTCH240119C00040000 | 2023-03-30 2:56PM EDT | 2024-01-19 | 6.20 | 6.15 | 6.40 | -1.25 | -16.78% | 21 | 73 | 53.76% |
| MTCH250117C00040000 | 2023-03-30 1:36PM EDT | 2025-01-17 | 9.71 | 9.70 | 10.30 | -1.40 | -12.60% | 6 | 96 | 54.85% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230331P00040000 | 2023-03-30 1:40PM EDT | 2023-03-31 | 3.00 | 2.27 | 2.52 | +1.90 | +172.73% | 1,854 | 3,221 | 53.13% |
| MTCH230406P00040000 | 2023-03-30 12:36PM EDT | 2023-04-06 | 3.25 | 2.49 | 2.75 | +1.81 | +125.69% | 19 | 156 | 55.66% |
| MTCH230414P00040000 | 2023-03-29 12:51PM EDT | 2023-04-14 | 1.73 | 2.82 | 2.98 | 0.00 | - | 3 | 112 | 47.51% |
| MTCH230421P00040000 | 2023-03-30 11:31AM EDT | 2023-04-21 | 3.47 | 3.05 | 3.20 | +1.41 | +68.45% | 6 | 323 | 46.14% |
| MTCH230428P00040000 | 2023-03-23 1:57PM EDT | 2023-04-28 | 2.01 | 3.25 | 3.50 | 0.00 | - | - | 373 | 48.00% |
| MTCH230505P00040000 | 2023-03-30 10:54AM EDT | 2023-05-05 | 3.95 | 3.75 | 3.95 | +0.90 | +29.51% | 7 | 16 | 50.95% |
| MTCH230519P00040000 | 2023-03-30 11:03AM EDT | 2023-05-19 | 4.04 | 4.15 | 4.30 | +0.79 | +24.31% | 1 | 121 | 50.24% |
| MTCH230616P00040000 | 2023-03-29 3:47PM EDT | 2023-06-16 | 3.90 | 4.65 | 4.80 | 0.00 | - | 52 | 592 | 48.68% |
| MTCH230915P00040000 | 2023-03-29 10:49AM EDT | 2023-09-15 | 5.20 | 5.90 | 6.15 | 0.00 | - | 11 | 239 | 46.36% |
| MTCH240119P00040000 | 2023-03-30 12:50PM EDT | 2024-01-19 | 7.59 | 7.10 | 7.50 | +1.44 | +23.41% | 1 | 241 | 45.12% |
| MTCH250117P00040000 | 2023-03-09 12:26PM EDT | 2025-01-17 | 9.30 | 9.35 | 9.80 | 0.00 | - | 17 | 85 | 41.69% |
© 2023 Yahoo. All rights reserved.
