Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531C00028000 | 2024-05-09 3:34PM EDT | 28.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH240531C00029000 | 2024-05-08 3:57PM EDT | 29.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MTCH240531C00030000 | 2024-05-09 3:21PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.00% |
| MTCH240531C00031000 | 2024-05-08 1:43PM EDT | 31.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| MTCH240531C00032000 | 2024-05-09 10:41AM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MTCH240531C00033000 | 2024-05-09 3:22PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 285 | 6.25% |
| MTCH240531C00034000 | 2024-05-08 10:26AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 12.50% |
| MTCH240531C00035000 | 2024-05-08 10:16AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| MTCH240531C00036000 | 2024-05-08 10:24AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| MTCH240531C00037000 | 2024-05-06 1:32PM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 25.00% |
| MTCH240531C00038000 | 2024-05-06 11:07AM EDT | 38.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MTCH240531C00039000 | 2024-04-29 2:19PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MTCH240531C00040000 | 2024-05-08 9:41AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 25.00% |
| MTCH240531C00041000 | 2024-05-07 11:09AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| MTCH240531C00042000 | 2024-05-07 11:10AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| MTCH240531C00043000 | 2024-05-03 12:06PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531P00024000 | 2024-05-07 11:30AM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| MTCH240531P00025000 | 2024-05-08 9:33AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| MTCH240531P00026000 | 2024-05-08 10:01AM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 174 | 189 | 12.50% |
| MTCH240531P00027000 | 2024-04-30 3:43PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MTCH240531P00028000 | 2024-05-09 11:44AM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| MTCH240531P00029000 | 2024-05-08 11:07AM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| MTCH240531P00030000 | 2024-05-09 3:48PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| MTCH240531P00031000 | 2024-05-08 1:48PM EDT | 31.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| MTCH240531P00032000 | 2024-05-08 2:04PM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| MTCH240531P00033000 | 2024-05-08 10:03AM EDT | 33.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTCH240531P00034000 | 2024-05-09 1:32PM EDT | 34.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MTCH240531P00037000 | 2024-05-09 9:57AM EDT | 37.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240531P00038000 | 2024-05-09 10:15AM EDT | 38.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MTCH240531P00050000 | 2024-04-17 2:47PM EDT | 50.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.