Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231201C00019000 | 2023-11-22 9:34AM EST | 19.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH231201C00020000 | 2023-11-06 11:49AM EST | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH231201C00025000 | 2023-11-24 11:59AM EST | 25.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MTCH231201C00025500 | 2023-11-15 11:04AM EST | 25.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH231201C00026000 | 2023-11-20 3:46PM EST | 26.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| MTCH231201C00027000 | 2023-11-06 3:07PM EST | 27.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MTCH231201C00027500 | 2023-11-22 10:02AM EST | 27.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MTCH231201C00028000 | 2023-11-15 11:25AM EST | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| MTCH231201C00029000 | 2023-11-27 10:29AM EST | 29.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MTCH231201C00029500 | 2023-11-24 9:30AM EST | 29.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH231201C00030000 | 2023-11-28 1:10PM EST | 30.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| MTCH231201C00030500 | 2023-11-20 11:07AM EST | 30.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MTCH231201C00031000 | 2023-11-28 1:09PM EST | 31.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| MTCH231201C00031500 | 2023-11-28 1:09PM EST | 31.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 220 | 0.00% |
| MTCH231201C00032000 | 2023-11-28 3:40PM EST | 32.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 1,307 | 0.00% |
| MTCH231201C00032500 | 2023-11-28 3:42PM EST | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,206 | 845 | 0.00% |
| MTCH231201C00033000 | 2023-11-28 3:58PM EST | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,905 | 2,106 | 6.25% |
| MTCH231201C00033500 | 2023-11-28 12:53PM EST | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 166 | 452 | 12.50% |
| MTCH231201C00034000 | 2023-11-28 2:50PM EST | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| MTCH231201C00034500 | 2023-11-27 11:19AM EST | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MTCH231201C00035000 | 2023-11-27 2:17PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 25.00% |
| MTCH231201C00036000 | 2023-11-21 11:27AM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| MTCH231201C00037000 | 2023-11-20 11:35AM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MTCH231201C00038000 | 2023-11-20 3:46PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| MTCH231201C00039000 | 2023-11-01 8:59AM EST | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MTCH231201C00040000 | 2023-11-28 10:01AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 50.00% |
| MTCH231201C00041000 | 2023-11-16 9:56AM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MTCH231201C00042000 | 2023-10-25 9:39AM EST | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MTCH231201C00043000 | 2023-10-31 2:39PM EST | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MTCH231201C00044000 | 2023-10-27 11:39AM EST | 44.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 183.59% |
| MTCH231201C00045000 | 2023-11-02 10:46AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MTCH231201C00048000 | 2023-10-16 1:22PM EST | 48.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 1 | 192.19% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231201P00024000 | 2023-11-10 11:03AM EST | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| MTCH231201P00025000 | 2023-11-20 10:23AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| MTCH231201P00026000 | 2023-11-28 10:37AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 50.00% |
| MTCH231201P00026500 | 2023-11-14 10:27AM EST | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MTCH231201P00027000 | 2023-11-17 9:52AM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| MTCH231201P00027500 | 2023-11-15 10:31AM EST | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MTCH231201P00028000 | 2023-11-21 1:35PM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| MTCH231201P00028500 | 2023-11-28 12:59PM EST | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| MTCH231201P00029000 | 2023-11-21 12:05PM EST | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| MTCH231201P00029500 | 2023-11-27 2:06PM EST | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| MTCH231201P00030000 | 2023-11-28 12:01PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 25.00% |
| MTCH231201P00030500 | 2023-11-28 1:07PM EST | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| MTCH231201P00031000 | 2023-11-28 3:29PM EST | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 1,134 | 12.50% |
| MTCH231201P00031500 | 2023-11-28 1:19PM EST | 31.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 92 | 377 | 12.50% |
| MTCH231201P00032000 | 2023-11-28 2:16PM EST | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 478 | 6.25% |
| MTCH231201P00032500 | 2023-11-28 3:42PM EST | 32.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 172 | 596 | 0.20% |
| MTCH231201P00033000 | 2023-11-17 2:50PM EST | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| MTCH231201P00033500 | 2023-11-28 1:02PM EST | 33.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| MTCH231201P00034000 | 2023-11-24 9:47AM EST | 34.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTCH231201P00034500 | 2023-11-17 12:55PM EST | 34.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| MTCH231201P00035000 | 2023-11-20 10:28AM EST | 35.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH231201P00036000 | 2023-11-01 2:45PM EST | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH231201P00037000 | 2023-10-31 2:48PM EST | 37.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH231201P00038000 | 2023-11-28 12:54PM EST | 38.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH231201P00039000 | 2023-11-28 10:38AM EST | 39.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH231201P00040000 | 2023-11-27 1:11PM EST | 40.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MTCH231201P00041000 | 2023-11-28 10:38AM EST | 41.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH231201P00043000 | 2023-11-27 10:40AM EST | 43.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH231201P00045000 | 2023-11-20 11:12AM EST | 45.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.