Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00022500 | 2024-05-02 10:42AM EDT | 22.50 | 8.55 | 7.70 | 8.20 | 0.00 | - | - | 47 | 368.75% |
| MTCH240510C00023500 | 2024-05-09 9:50AM EDT | 23.50 | 6.75 | 6.65 | 7.35 | -0.60 | -8.16% | 18 | 32 | 396.88% |
| MTCH240510C00024000 | 2024-04-30 11:51AM EDT | 24.00 | 7.55 | 5.85 | 7.30 | 0.00 | - | - | 1 | 512.11% |
| MTCH240510C00024500 | 2024-05-08 10:22AM EDT | 24.50 | 4.60 | 5.50 | 6.85 | +4.60 | - | - | 6 | 268.75% |
| MTCH240510C00025000 | 2024-05-02 1:08PM EDT | 25.00 | 6.45 | 5.35 | 5.80 | 0.00 | - | - | 31 | 306.25% |
| MTCH240510C00026000 | 2024-05-09 9:50AM EDT | 26.00 | 4.25 | 4.40 | 4.80 | 0.00 | - | 7 | 0 | 156.25% |
| MTCH240510C00027000 | 2024-05-09 11:47AM EDT | 27.00 | 3.30 | 3.15 | 3.90 | -1.75 | -34.65% | 1 | 3 | 243.75% |
| MTCH240510C00027500 | 2024-05-09 10:25AM EDT | 27.50 | 2.62 | 2.55 | 3.30 | 0.00 | - | 10 | 0 | 192.58% |
| MTCH240510C00028000 | 2024-05-09 11:40AM EDT | 28.00 | 2.09 | 1.19 | 2.75 | +0.26 | +14.21% | 21 | 87 | 155.86% |
| MTCH240510C00028500 | 2024-05-09 2:40PM EDT | 28.50 | 2.03 | 1.51 | 2.41 | 0.00 | - | 1 | 642 | 172.27% |
| MTCH240510C00029000 | 2024-05-09 1:02PM EDT | 29.00 | 1.33 | 1.33 | 2.00 | +0.58 | +77.33% | 51 | 397 | 88.28% |
| MTCH240510C00029500 | 2024-05-09 1:12PM EDT | 29.50 | 0.90 | 0.93 | 1.20 | +0.23 | +34.33% | 12 | 414 | 76.17% |
| MTCH240510C00030000 | 2024-05-09 3:53PM EDT | 30.00 | 0.65 | 0.38 | 0.80 | +0.35 | +116.67% | 162 | 193 | 71.48% |
| MTCH240510C00030500 | 2024-05-09 3:50PM EDT | 30.50 | 0.19 | 0.22 | 0.26 | +0.02 | +11.76% | 1,982 | 2,866 | 33.99% |
| MTCH240510C00031000 | 2024-05-09 1:41PM EDT | 31.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 812 | 1,252 | 37.89% |
| MTCH240510C00031500 | 2024-05-09 1:49PM EDT | 31.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 22 | 287 | 49.22% |
| MTCH240510C00032000 | 2024-05-09 3:53PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 102 | 1,322 | 53.91% |
| MTCH240510C00032500 | 2024-05-09 2:54PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,742 | 64.06% |
| MTCH240510C00033000 | 2024-05-09 11:49AM EDT | 33.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 14 | 844 | 78.13% |
| MTCH240510C00033500 | 2024-05-09 9:39AM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 89 | 1,233 | 93.75% |
| MTCH240510C00034000 | 2024-05-09 2:41PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 23 | 2,818 | 106.25% |
| MTCH240510C00034500 | 2024-05-08 3:21PM EDT | 34.50 | 0.01 | 0.01 | 0.53 | 0.00 | - | 32 | 107 | 216.41% |
| MTCH240510C00035000 | 2024-05-09 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 1,485 | 106.25% |
| MTCH240510C00035500 | 2024-05-09 3:05PM EDT | 35.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 141 | 765 | 171.88% |
| MTCH240510C00036000 | 2024-05-09 3:05PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 2,426 | 146.88% |
| MTCH240510C00036500 | 2024-05-08 12:55PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 111 | 137.50% |
| MTCH240510C00037000 | 2024-05-09 1:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 243 | 143.75% |
| MTCH240510C00037500 | 2024-05-09 9:51AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 61 | 156.25% |
| MTCH240510C00038000 | 2024-05-09 9:51AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 10 | 227 | 162.50% |
| MTCH240510C00038500 | 2024-05-03 2:10PM EDT | 38.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
| MTCH240510C00039000 | 2024-05-08 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 323 | 181.25% |
| MTCH240510C00039500 | 2024-05-07 3:22PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 17 | 187.50% |
| MTCH240510C00040000 | 2024-05-07 2:08PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 118 | 193.75% |
| MTCH240510C00040500 | 2024-05-07 2:41PM EDT | 40.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 422.27% |
| MTCH240510C00041000 | 2024-05-06 3:09PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 27 | 238 | 435.16% |
| MTCH240510C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 11 | 117 | 395.31% |
| MTCH240510C00043000 | 2024-05-07 12:37PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 103 | 237.50% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 506.25% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 528.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00025000 | 2024-05-08 9:38AM EDT | 25.00 | 0.02 | 0.00 | 0.22 | +0.02 | - | - | 1 | 257.81% |
| MTCH240510P00025500 | 2024-05-07 1:06PM EDT | 25.50 | 0.02 | 0.00 | 0.22 | +0.02 | - | - | 7 | 237.50% |
| MTCH240510P00026000 | 2024-05-08 10:42AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 119 | 104 | 140.63% |
| MTCH240510P00026500 | 2024-05-08 12:00PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 49 | 125.00% |
| MTCH240510P00027000 | 2024-05-08 1:44PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,610 | 4,231 | 100.00% |
| MTCH240510P00027500 | 2024-05-08 11:10AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 423 | 87.50% |
| MTCH240510P00028000 | 2024-05-08 2:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,036 | 23,253 | 75.00% |
| MTCH240510P00028500 | 2024-05-09 2:30PM EDT | 28.50 | 0.01 | 0.00 | 1.90 | -0.02 | -66.67% | 13 | 823 | 292.58% |
| MTCH240510P00029000 | 2024-05-09 10:50AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 440 | 3,809 | 64.06% |
| MTCH240510P00029500 | 2024-05-09 3:47PM EDT | 29.50 | 0.03 | 0.01 | 0.35 | -0.27 | -90.00% | 275 | 597 | 89.84% |
| MTCH240510P00030000 | 2024-05-09 3:52PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | -0.53 | -91.38% | 1,196 | 22,079 | 37.11% |
| MTCH240510P00030500 | 2024-05-09 3:44PM EDT | 30.50 | 0.22 | 0.16 | 0.18 | -0.50 | -69.44% | 613 | 188 | 33.99% |
| MTCH240510P00031000 | 2024-05-09 2:15PM EDT | 31.00 | 0.61 | 0.46 | 0.54 | -0.74 | -54.81% | 67 | 1,093 | 43.75% |
| MTCH240510P00031500 | 2024-05-09 2:22PM EDT | 31.50 | 1.00 | 0.78 | 1.43 | -1.00 | -50.00% | 4 | 486 | 80.47% |
| MTCH240510P00032000 | 2024-05-09 12:36PM EDT | 32.00 | 1.70 | 1.36 | 1.58 | -0.53 | -23.77% | 17 | 1,283 | 66.80% |
| MTCH240510P00032500 | 2024-05-09 10:23AM EDT | 32.50 | 2.26 | 1.81 | 2.26 | -1.69 | -42.78% | 3 | 496 | 104.69% |
| MTCH240510P00033000 | 2024-05-08 10:03AM EDT | 33.00 | 3.66 | 1.97 | 2.74 | 0.00 | - | 2 | 109 | 172.66% |
| MTCH240510P00033500 | 2024-05-09 10:26AM EDT | 33.50 | 3.45 | 1.62 | 3.15 | -0.05 | -1.43% | 2 | 41 | 171.09% |
| MTCH240510P00034000 | 2024-05-09 1:32PM EDT | 34.00 | 3.65 | 3.15 | 3.60 | +1.05 | +40.38% | 2 | 110 | 175.00% |
| MTCH240510P00034500 | 2024-05-08 2:52PM EDT | 34.50 | 4.59 | 2.68 | 4.35 | 0.00 | - | 62 | 2 | 254.69% |
| MTCH240510P00035000 | 2024-05-08 11:01AM EDT | 35.00 | 4.97 | 4.15 | 4.70 | 0.00 | - | 11 | 9 | 106.25% |
| MTCH240510P00035500 | 2024-05-09 10:23AM EDT | 35.50 | 5.21 | 4.65 | 5.05 | -0.04 | -0.76% | 2 | 1 | 203.91% |
| MTCH240510P00036000 | 2024-05-07 12:37PM EDT | 36.00 | 4.82 | 5.20 | 5.60 | 0.00 | - | 2 | 3 | 236.72% |
| MTCH240510P00036500 | 2024-05-08 9:45AM EDT | 36.50 | 8.30 | 4.50 | 7.85 | 0.00 | - | 8 | 0 | 275.39% |
| MTCH240510P00037000 | 2024-05-08 2:58PM EDT | 37.00 | 7.30 | 5.70 | 8.45 | 0.00 | - | 138 | 0 | 391.80% |
| MTCH240510P00038000 | 2024-05-09 9:38AM EDT | 38.00 | 8.10 | 6.10 | 7.80 | +1.98 | +32.35% | 1 | 0 | 355.47% |
| MTCH240510P00039500 | 2024-05-08 3:28PM EDT | 39.50 | 9.75 | 8.40 | 10.70 | +9.75 | - | - | 0 | 463.67% |
| MTCH240510P00040000 | 2024-05-09 2:13PM EDT | 40.00 | 9.55 | 8.35 | 9.75 | +1.19 | +14.23% | 4 | 1 | 395.31% |
| MTCH240510P00041000 | 2024-05-08 3:22PM EDT | 41.00 | 11.10 | 8.60 | 11.20 | 0.00 | - | 2 | 1 | 542.19% |
| MTCH240510P00041500 | 2024-05-08 3:28PM EDT | 41.50 | 11.75 | 10.20 | 11.75 | +11.75 | - | - | 0 | 300.00% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.