Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00029000 | 2024-05-09 11:45AM EDT | 29.00 | 1.60 | 0.96 | 3.25 | +0.05 | +3.23% | 1 | 16 | 95.70% |
| MTCH240524C00030000 | 2024-05-09 2:59PM EDT | 30.00 | 1.05 | 0.59 | 2.12 | -1.32 | -55.70% | 32 | 53 | 71.78% |
| MTCH240524C00031000 | 2024-05-09 3:30PM EDT | 31.00 | 0.61 | 0.53 | 1.17 | +0.11 | +22.00% | 6 | 254 | 53.32% |
| MTCH240524C00032000 | 2024-05-09 3:21PM EDT | 32.00 | 0.30 | 0.23 | 0.54 | +0.05 | +20.00% | 17 | 54 | 42.38% |
| MTCH240524C00033000 | 2024-05-09 2:48PM EDT | 33.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 2 | 89 | 33.69% |
| MTCH240524C00034000 | 2024-05-08 3:32PM EDT | 34.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 4 | 206 | 35.16% |
| MTCH240524C00035000 | 2024-05-08 9:43AM EDT | 35.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 89 | 38.28% |
| MTCH240524C00036000 | 2024-05-08 1:29PM EDT | 36.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 7 | 32 | 52.34% |
| MTCH240524C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 0.33 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 52.15% |
| MTCH240524C00038000 | 2024-05-08 9:30AM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 14 | 43 | 88.57% |
| MTCH240524C00039000 | 2024-05-07 2:08PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 95.61% |
| MTCH240524C00040000 | 2024-05-08 11:11AM EDT | 40.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 21 | 64.06% |
| MTCH240524C00041000 | 2024-05-06 12:35PM EDT | 41.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 8 | 83 | 67.58% |
| MTCH240524C00042000 | 2024-05-06 12:34PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 50 | 114.84% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 8 | 26 | 109.57% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 1.28 | 0.00 | - | - | 9 | 146.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-04-29 2:07PM EDT | 24.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 16 | 3 | 150.20% |
| MTCH240524P00025000 | 2024-05-09 1:40PM EDT | 25.00 | 0.01 | 0.01 | 1.25 | -0.02 | -66.67% | 1 | 9 | 107.62% |
| MTCH240524P00026000 | 2024-05-07 11:08AM EDT | 26.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 8 | 9 | 53.71% |
| MTCH240524P00027000 | 2024-05-08 10:57AM EDT | 27.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 7 | 2,924 | 45.31% |
| MTCH240524P00028000 | 2024-05-08 10:45AM EDT | 28.00 | 0.38 | 0.06 | 0.11 | 0.00 | - | 7 | 8,052 | 34.18% |
| MTCH240524P00029000 | 2024-05-09 11:45AM EDT | 29.00 | 0.24 | 0.17 | 0.22 | -0.16 | -40.00% | 76 | 80 | 30.66% |
| MTCH240524P00030000 | 2024-05-08 9:53AM EDT | 30.00 | 1.75 | 0.41 | 0.95 | 0.00 | - | 40 | 49 | 48.15% |
| MTCH240524P00031000 | 2024-05-09 2:40PM EDT | 31.00 | 0.98 | 0.92 | 0.99 | -0.34 | -25.76% | 11 | 17 | 29.59% |
| MTCH240524P00032000 | 2024-05-08 12:41PM EDT | 32.00 | 2.19 | 1.04 | 1.97 | 0.00 | - | 15 | 21 | 42.87% |
| MTCH240524P00033000 | 2024-05-06 11:41AM EDT | 33.00 | 2.17 | 1.91 | 2.75 | 0.00 | - | 3 | 45 | 43.75% |
| MTCH240524P00034000 | 2024-04-25 11:41AM EDT | 34.00 | 3.32 | 2.32 | 4.05 | 0.00 | - | 1 | 2 | 69.14% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 4.75 | 3.05 | 4.95 | 0.00 | - | 2 | 0 | 73.73% |
| MTCH240524P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 4.26 | 4.25 | 6.10 | 0.00 | - | 1 | 0 | 90.72% |
| MTCH240524P00037000 | 2024-05-09 10:25AM EDT | 37.00 | 6.89 | 5.70 | 6.50 | -0.45 | -6.13% | 10 | 5 | 55.08% |
| MTCH240524P00038000 | 2024-05-08 3:37PM EDT | 38.00 | 8.23 | 6.55 | 7.90 | 0.00 | - | 2 | 0 | 95.61% |
© 2024 Yahoo. All rights reserved.