Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-07 1:10PM EDT | 15.00 | 16.55 | 14.90 | 16.00 | 0.00 | - | 1 | 22 | 143.55% |
| MTCH240621C00017500 | 2024-05-06 2:49PM EDT | 17.50 | 14.55 | 12.50 | 12.70 | 0.00 | - | - | 9 | 66.41% |
| MTCH240621C00020000 | 2024-05-07 9:36AM EDT | 20.00 | 12.15 | 10.10 | 11.40 | 0.00 | - | 15 | 72 | 110.74% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 7.55 | 8.25 | 0.00 | - | 1 | 12 | 68.36% |
| MTCH240621C00025000 | 2024-05-08 10:06AM EDT | 25.00 | 4.95 | 5.15 | 5.70 | 0.00 | - | 1 | 78 | 50.20% |
| MTCH240621C00027500 | 2024-05-09 1:35PM EDT | 27.50 | 3.40 | 2.87 | 3.10 | 0.00 | - | 3 | 168 | 37.01% |
| MTCH240621C00030000 | 2024-05-10 9:58AM EDT | 30.00 | 1.30 | 1.23 | 1.36 | -0.36 | -21.69% | 34 | 2,630 | 32.03% |
| MTCH240621C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.56 | 0.39 | 0.43 | -0.07 | -11.11% | 2 | 1,999 | 30.23% |
| MTCH240621C00035000 | 2024-05-09 3:53PM EDT | 35.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 169 | 4,281 | 32.13% |
| MTCH240621C00037500 | 2024-05-09 3:33PM EDT | 37.50 | 0.06 | 0.03 | 0.09 | 0.00 | - | 16 | 6,143 | 38.67% |
| MTCH240621C00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 256 | 3,670 | 51.56% |
| MTCH240621C00042500 | 2024-05-09 11:24AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 7,102 | 25.00% |
| MTCH240621C00045000 | 2024-05-08 9:31AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,661 | 51.56% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.00 | 0.47 | 0.00 | - | 1 | 1,200 | 82.23% |
| MTCH240621C00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 25.00% |
| MTCH240621C00052500 | 2024-05-08 10:01AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,133 | 64.06% |
| MTCH240621C00055000 | 2024-03-21 3:13PM EDT | 55.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 3 | 772 | 102.93% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 1,154 | 106.45% |
| MTCH240621C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 764 | 111.72% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 104.69% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 82.81% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 88.09% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 8 | 64 | 53.13% |
| MTCH240621P00022500 | 2024-05-09 9:30AM EDT | 22.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 85 | 41.80% |
| MTCH240621P00025000 | 2024-05-09 2:49PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 169 | 11,911 | 36.04% |
| MTCH240621P00027500 | 2024-05-10 9:50AM EDT | 27.50 | 0.31 | 0.29 | 0.38 | +0.06 | +24.00% | 5,545 | 21,939 | 32.42% |
| MTCH240621P00030000 | 2024-05-10 9:58AM EDT | 30.00 | 1.12 | 1.10 | 1.16 | +0.21 | +23.08% | 13 | 2,182 | 29.25% |
| MTCH240621P00032500 | 2024-05-09 1:50PM EDT | 32.50 | 2.49 | 2.69 | 2.95 | 0.00 | - | 51 | 6,353 | 33.40% |
| MTCH240621P00035000 | 2024-05-09 3:19PM EDT | 35.00 | 4.55 | 4.85 | 6.05 | 0.00 | - | 17 | 2,932 | 66.89% |
| MTCH240621P00037500 | 2024-05-09 1:15PM EDT | 37.50 | 7.10 | 7.25 | 7.55 | 0.00 | - | 2 | 2,498 | 42.19% |
| MTCH240621P00040000 | 2024-05-09 1:51PM EDT | 40.00 | 9.50 | 8.40 | 10.05 | 0.00 | - | 1 | 12 | 51.27% |
| MTCH240621P00042500 | 2024-05-08 3:13PM EDT | 42.50 | 12.70 | 12.35 | 12.55 | 0.00 | - | 105 | 0 | 59.47% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 14.85 | 15.10 | 0.00 | - | 100 | 0 | 58.20% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 17.35 | 17.65 | 0.00 | - | 150 | 0 | 68.36% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00055000 | 2024-05-09 9:58AM EDT | 55.00 | 24.85 | 24.70 | 26.00 | 0.00 | - | 3 | 0 | 115.04% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.