MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602C00022000 | 2023-05-22 10:44AM EDT | 22.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MTCH230602C00023500 | 2023-06-01 10:59AM EDT | 23.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602C00024000 | 2023-06-01 9:31AM EDT | 24.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MTCH230602C00025000 | 2023-05-22 1:14PM EDT | 25.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MTCH230602C00025500 | 2023-05-22 1:28PM EDT | 25.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH230602C00027500 | 2023-05-22 12:12PM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00028000 | 2023-06-01 12:42PM EDT | 28.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MTCH230602C00029000 | 2023-06-01 9:50AM EDT | 29.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH230602C00030000 | 2023-05-26 3:01PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MTCH230602C00031000 | 2023-06-01 9:55AM EDT | 31.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MTCH230602C00031500 | 2023-06-01 11:32AM EDT | 31.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH230602C00032000 | 2023-06-01 1:05PM EDT | 32.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 0.00% |
| MTCH230602C00032500 | 2023-06-01 10:50AM EDT | 32.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MTCH230602C00033000 | 2023-06-01 10:22AM EDT | 33.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 0.00% |
| MTCH230602C00033500 | 2023-06-01 3:28PM EDT | 33.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| MTCH230602C00034000 | 2023-06-01 1:40PM EDT | 34.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 887 | 0.00% |
| MTCH230602C00034500 | 2023-06-01 12:47PM EDT | 34.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 224 | 0.00% |
| MTCH230602C00035000 | 2023-06-01 3:38PM EDT | 35.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 78 | 615 | 0.00% |
| MTCH230602C00035500 | 2023-06-01 11:36AM EDT | 35.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| MTCH230602C00036000 | 2023-06-01 3:45PM EDT | 36.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 116 | 521 | 0.00% |
| MTCH230602C00036500 | 2023-06-01 3:54PM EDT | 36.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 0.00% |
| MTCH230602C00037000 | 2023-06-01 3:29PM EDT | 37.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 480 | 525 | 0.00% |
| MTCH230602C00037500 | 2023-06-01 2:45PM EDT | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 74 | 77 | 0.00% |
| MTCH230602C00038000 | 2023-06-01 3:53PM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 794 | 1,236 | 0.00% |
| MTCH230602C00038500 | 2023-06-01 3:57PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 134 | 136 | 6.25% |
| MTCH230602C00039000 | 2023-06-01 3:57PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 925 | 926 | 12.50% |
| MTCH230602C00039500 | 2023-06-01 2:04PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| MTCH230602C00040000 | 2023-06-01 3:58PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 99 | 25.00% |
| MTCH230602C00040500 | 2023-05-31 9:32AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MTCH230602C00041000 | 2023-06-01 1:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MTCH230602C00042000 | 2023-05-31 10:32AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| MTCH230602C00042500 | 2023-06-01 1:36PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| MTCH230602C00043000 | 2023-05-03 9:34AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 480 | 50.00% |
| MTCH230602C00044000 | 2023-05-23 11:49AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 50.00% |
| MTCH230602C00045000 | 2023-05-03 1:09PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| MTCH230602C00050000 | 2023-06-01 10:37AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602P00025000 | 2023-05-02 11:25AM EDT | 25.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 53 | 454.69% |
| MTCH230602P00025500 | 2023-05-23 11:49AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MTCH230602P00026000 | 2023-05-03 1:09PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| MTCH230602P00027000 | 2023-05-23 10:35AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MTCH230602P00027500 | 2023-06-01 10:39AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| MTCH230602P00028000 | 2023-05-30 11:29AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH230602P00028500 | 2023-05-31 11:26AM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 50.00% |
| MTCH230602P00029000 | 2023-05-24 3:37PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| MTCH230602P00029500 | 2023-05-23 10:15AM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| MTCH230602P00030000 | 2023-05-31 2:47PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| MTCH230602P00030500 | 2023-05-31 3:20PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 345 | 882 | 50.00% |
| MTCH230602P00031000 | 2023-05-31 2:11PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 50.00% |
| MTCH230602P00031500 | 2023-05-30 12:41PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| MTCH230602P00032000 | 2023-06-01 3:41PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| MTCH230602P00032500 | 2023-05-31 2:47PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MTCH230602P00033000 | 2023-06-01 3:41PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| MTCH230602P00033500 | 2023-05-31 3:28PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 50.00% |
| MTCH230602P00034000 | 2023-05-31 3:11PM EDT | 34.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH230602P00034500 | 2023-06-01 10:06AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| MTCH230602P00035000 | 2023-06-01 10:46AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 50.00% |
| MTCH230602P00035500 | 2023-06-01 10:04AM EDT | 35.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| MTCH230602P00036000 | 2023-06-01 11:40AM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH230602P00036500 | 2023-06-01 1:26PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 25.00% |
| MTCH230602P00037000 | 2023-06-01 1:41PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 12.50% |
| MTCH230602P00037500 | 2023-06-01 3:56PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 43 | 45 | 6.25% |
| MTCH230602P00038000 | 2023-06-01 3:59PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 82 | 250 | 0.78% |
| MTCH230602P00038500 | 2023-05-24 10:27AM EDT | 38.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00039000 | 2023-05-03 1:58PM EDT | 39.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00040000 | 2023-05-16 2:05PM EDT | 40.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00041000 | 2023-05-04 9:40AM EDT | 41.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00042000 | 2023-05-03 3:52PM EDT | 42.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00044000 | 2023-05-10 2:50PM EDT | 44.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| MTCH230602P00045000 | 2023-06-01 9:52AM EDT | 45.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH230602P00050000 | 2023-04-25 9:46AM EDT | 50.00 | 16.00 | 15.70 | 16.05 | 0.00 | - | 1 | 0 | 950.00% |
© 2023 Yahoo. All rights reserved.