NYSE - Nasdaq Real Time Price USD
MediaAlpha, Inc. (MAX)
9.84
-0.07
(-0.71%)
As of 10:29:02 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX250516C00005000 | 3/12/2025 9:30 AM | 5 | 4.18 | 2.40 | 2.90 | 0.00 | 0.00% | - | 163 | 0.00% |
| MAX250516C00007500 | 5/6/2025 12:38 PM | 7.5 | 2.23 | 2.15 | 2.55 | 0.00 | 0.00% | 2 | 636 | 87.50% |
| MAX250516C00010000 | 5/5/2025 3:57 PM | 10 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 5 | 2,406 | 72.66% |
| MAX250516C00012500 | 5/2/2025 11:01 AM | 12.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3,858 | 186.33% |
| MAX250516C00015000 | 5/1/2025 12:00 PM | 15 | 1.35 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 24 | 258.20% |
| MAX250516C00017500 | 1/31/2025 2:23 PM | 17.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 50.00% |
| MAX250516C00020000 | 12/13/2024 9:30 AM | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| MAX250516C00022500 | 1/6/2025 3:05 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 18 | 394.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX250516P00002500 | 5/7/2025 2:47 PM | 2.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 793.75% |
| MAX250516P00007500 | 4/21/2025 1:27 PM | 7.5 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 31 | 223.44% |
| MAX250516P00010000 | 5/7/2025 9:35 AM | 10 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 4 | 1,028 | 78.91% |
| MAX250516P00012500 | 5/1/2025 10:06 AM | 12.5 | 2.45 | 2.50 | 3.00 | 0.00 | 0.00% | 58 | 468 | 116.41% |
| MAX250516P00015000 | 3/25/2025 10:48 AM | 15 | 4.80 | 5.40 | 7.10 | 0.00 | 0.00% | 1 | 8 | 396.09% |
| MAX250516P00017500 | 11/1/2024 1:55 PM | 17.5 | 3.30 | 4.60 | 8.20 | 0.00 | 0.00% | 1 | 1 | 351.17% |
| MAX250516P00020000 | 10/31/2024 12:12 PM | 20 | 4.00 | 7.10 | 9.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| MAX250516P00022500 | 10/15/2024 3:21 PM | 22.5 | 5.30 | 10.20 | 12.90 | 0.00 | 0.00% | - | 1 | 353.13% |
Related Tickers
EVER EverQuote, Inc.
23.16
+1.14%
NRDS NerdWallet, Inc.
10.97
+0.53%
TRVG trivago N.V.
4.8199
+4.56%
SSTK Shutterstock, Inc.
17.58
+1.38%
SCOR comScore, Inc.
5.20
+0.87%
TZOO Travelzoo
14.03
+4.86%
TRUE TrueCar, Inc.
1.2992
-1.58%
DOYU DouYu International Holdings Limited
7.10
-0.63%
MOMO Hello Group Inc.
5.96
+0.25%
UPXI Upexi, Inc.
11.74
+2.18%