Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00020000 | 2024-04-15 10:28AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517C00022500 | 2024-04-30 2:14PM EDT | 22.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517C00023000 | 2024-04-30 10:26AM EDT | 23.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517C00024000 | 2024-05-07 9:32AM EDT | 24.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240517C00026000 | 2024-05-03 9:56AM EDT | 26.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240517C00027000 | 2024-05-08 9:35AM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240517C00027500 | 2024-05-08 9:54AM EDT | 27.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MTCH240517C00028000 | 2024-05-08 11:02AM EDT | 28.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517C00028500 | 2024-05-09 1:02PM EDT | 28.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH240517C00029000 | 2024-05-09 3:35PM EDT | 29.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240517C00029500 | 2024-05-09 3:34PM EDT | 29.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MTCH240517C00030000 | 2024-05-09 3:22PM EDT | 30.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| MTCH240517C00030500 | 2024-05-09 2:52PM EDT | 30.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| MTCH240517C00031000 | 2024-05-09 3:55PM EDT | 31.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 3.13% |
| MTCH240517C00031500 | 2024-05-09 3:57PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| MTCH240517C00032000 | 2024-05-09 3:59PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| MTCH240517C00032500 | 2024-05-09 1:44PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTCH240517C00033000 | 2024-05-09 2:53PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| MTCH240517C00033500 | 2024-05-09 11:56AM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTCH240517C00034000 | 2024-05-09 12:00PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MTCH240517C00034500 | 2024-05-09 3:53PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MTCH240517C00035000 | 2024-05-09 3:53PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MTCH240517C00035500 | 2024-05-09 2:29PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517C00036000 | 2024-05-09 3:52PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MTCH240517C00036500 | 2024-05-07 2:55PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH240517C00037000 | 2024-05-09 2:24PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517C00037500 | 2024-05-09 10:02AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH240517C00038000 | 2024-05-09 10:25AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240517C00039000 | 2024-05-03 3:32PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| MTCH240517C00040000 | 2024-05-09 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MTCH240517C00041000 | 2024-04-29 2:09PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MTCH240517C00042000 | 2024-05-09 3:09PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| MTCH240517C00042500 | 2024-05-08 3:47PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240517C00045000 | 2024-05-08 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MTCH240517C00047500 | 2024-05-06 10:55AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240517C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00017500 | 2024-02-26 10:42AM EDT | 17.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 214.06% |
| MTCH240517P00020000 | 2024-04-19 3:07PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240517P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240517P00025000 | 2024-05-09 11:47AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517P00026000 | 2024-05-08 12:01PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MTCH240517P00026500 | 2024-05-08 3:38PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 25.00% |
| MTCH240517P00027000 | 2024-05-09 2:30PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517P00027500 | 2024-05-09 3:11PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| MTCH240517P00028000 | 2024-05-09 2:30PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTCH240517P00028500 | 2024-05-09 2:41PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTCH240517P00029000 | 2024-05-09 3:49PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MTCH240517P00029500 | 2024-05-09 3:55PM EDT | 29.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| MTCH240517P00030000 | 2024-05-09 3:58PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| MTCH240517P00030500 | 2024-05-09 2:53PM EDT | 30.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.78% |
| MTCH240517P00031000 | 2024-05-09 2:38PM EDT | 31.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MTCH240517P00031500 | 2024-05-09 2:13PM EDT | 31.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240517P00032000 | 2024-05-09 1:31PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240517P00032500 | 2024-05-09 3:51PM EDT | 32.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MTCH240517P00033000 | 2024-05-08 9:34AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240517P00033500 | 2024-05-08 10:44AM EDT | 33.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240517P00034000 | 2024-05-08 10:01AM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH240517P00034500 | 2024-05-08 9:40AM EDT | 34.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240517P00035000 | 2024-05-09 3:14PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240517P00035500 | 2024-05-08 3:13PM EDT | 35.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| MTCH240517P00036000 | 2024-05-08 10:10AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MTCH240517P00036500 | 2024-05-09 3:01PM EDT | 36.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MTCH240517P00037000 | 2024-05-09 9:38AM EDT | 37.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240517P00037500 | 2024-05-09 3:01PM EDT | 37.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MTCH240517P00038000 | 2024-05-09 12:05PM EDT | 38.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240517P00039000 | 2024-05-09 2:13PM EDT | 39.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240517P00040000 | 2024-05-09 3:01PM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MTCH240517P00042500 | 2024-05-09 12:39PM EDT | 42.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240517P00045000 | 2024-05-08 10:18AM EDT | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240517P00047500 | 2024-05-02 11:54AM EDT | 47.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517P00050000 | 2024-04-09 10:20AM EDT | 50.00 | 14.50 | 19.25 | 19.65 | 0.00 | - | - | 0 | 143.75% |
© 2024 Yahoo. All rights reserved.