Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230929C00045000 | 2023-09-22 3:33PM EDT | 2023-09-29 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 25 | 80 | 47.27% |
| MTCH231006C00045000 | 2023-09-22 3:22PM EDT | 2023-10-06 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 2 | 59 | 39.84% |
| MTCH231013C00045000 | 2023-09-21 12:25PM EDT | 2023-10-13 | 0.34 | 0.34 | 0.39 | -0.02 | -5.56% | 1 | 115 | 40.14% |
| MTCH231020C00045000 | 2023-09-22 3:26PM EDT | 2023-10-20 | 0.54 | 0.50 | 0.53 | +0.04 | +8.00% | 23 | 1,469 | 38.97% |
| MTCH231027C00045000 | 2023-09-21 10:29AM EDT | 2023-10-27 | 0.70 | 0.68 | 0.80 | 0.00 | - | 1 | 7 | 41.50% |
| MTCH231117C00045000 | 2023-09-21 3:37PM EDT | 2023-11-17 | 1.55 | 1.52 | 1.64 | 0.00 | - | 2 | 177 | 47.46% |
| MTCH231215C00045000 | 2023-09-21 12:37PM EDT | 2023-12-15 | 2.06 | 2.05 | 2.13 | 0.00 | - | 34 | 886 | 45.24% |
| MTCH240119C00045000 | 2023-09-22 2:25PM EDT | 2024-01-19 | 2.64 | 2.61 | 2.72 | 0.00 | - | 2 | 1,349 | 44.46% |
| MTCH240315C00045000 | 2023-09-22 9:40AM EDT | 2024-03-15 | 3.75 | 3.70 | 3.80 | +0.06 | +1.63% | 1 | 420 | 46.24% |
| MTCH240621C00045000 | 2023-09-15 9:47AM EDT | 2024-06-21 | 6.91 | 5.10 | 5.40 | 0.00 | - | 3 | 82 | 48.27% |
| MTCH250117C00045000 | 2023-09-21 10:32AM EDT | 2025-01-17 | 7.95 | 7.80 | 8.15 | 0.00 | - | 1 | 172 | 50.84% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230929P00045000 | 2023-09-18 2:22PM EDT | 2023-09-29 | 2.27 | 3.65 | 3.85 | 0.00 | - | 2 | 47 | 49.81% |
| MTCH231006P00045000 | 2023-09-19 2:58PM EDT | 2023-10-06 | 2.88 | 3.75 | 4.05 | 0.00 | - | 5 | 25 | 45.90% |
| MTCH231013P00045000 | 2023-09-14 1:33PM EDT | 2023-10-13 | 2.08 | 3.65 | 4.10 | 0.00 | - | - | 20 | 39.01% |
| MTCH231020P00045000 | 2023-09-21 10:02AM EDT | 2023-10-20 | 4.03 | 4.00 | 4.15 | 0.00 | - | 33 | 393 | 35.25% |
| MTCH231027P00045000 | 2023-09-12 11:48AM EDT | 2023-10-27 | 3.18 | 4.15 | 4.65 | 0.00 | - | - | 1 | 44.14% |
| MTCH231117P00045000 | 2023-09-18 10:55AM EDT | 2023-11-17 | 3.65 | 4.90 | 5.15 | 0.00 | - | 2 | 9 | 43.58% |
| MTCH231215P00045000 | 2023-09-22 11:52AM EDT | 2023-12-15 | 5.05 | 5.25 | 5.40 | -0.40 | -7.34% | 9 | 493 | 38.94% |
| MTCH240119P00045000 | 2023-09-21 9:54AM EDT | 2024-01-19 | 5.65 | 5.60 | 5.75 | 0.00 | - | 2 | 792 | 36.62% |
| MTCH240315P00045000 | 2023-09-21 10:09AM EDT | 2024-03-15 | 6.45 | 6.35 | 6.50 | 0.00 | - | 2 | 95 | 36.99% |
| MTCH240621P00045000 | 2023-09-14 11:39AM EDT | 2024-06-21 | 6.00 | 7.30 | 7.60 | 0.00 | - | 4 | 266 | 37.43% |
| MTCH250117P00045000 | 2023-09-18 10:38AM EDT | 2025-01-17 | 8.05 | 8.85 | 9.10 | 0.00 | - | 2 | 99 | 36.07% |
© 2023 Yahoo. All rights reserved.
