Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00023500 | 2024-04-25 10:53AM EDT | 23.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240503C00029000 | 2024-04-26 11:03AM EDT | 29.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503C00030000 | 2024-04-29 9:33AM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240503C00031000 | 2024-04-29 1:27PM EDT | 31.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MTCH240503C00031500 | 2024-04-29 3:52PM EDT | 31.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| MTCH240503C00032000 | 2024-04-29 3:58PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MTCH240503C00032500 | 2024-04-29 3:53PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| MTCH240503C00033000 | 2024-04-29 3:39PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MTCH240503C00033500 | 2024-04-29 1:04PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTCH240503C00034000 | 2024-04-29 10:58AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH240503C00034500 | 2024-04-29 12:25PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240503C00035000 | 2024-04-29 11:21AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MTCH240503C00035500 | 2024-04-24 12:50PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240503C00036000 | 2024-04-29 9:58AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240503C00037000 | 2024-04-23 1:41PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240503C00037500 | 2024-04-22 1:08PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503C00038000 | 2024-04-24 12:49PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240503C00040000 | 2024-04-22 9:56AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240503C00043000 | 2024-03-28 10:01AM EDT | 43.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 260.55% |
| MTCH240503C00045000 | 2024-04-01 3:02PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00026500 | 2024-04-24 9:30AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503P00027500 | 2024-04-22 12:42PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240503P00028000 | 2024-04-29 1:11PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MTCH240503P00028500 | 2024-04-29 11:39AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MTCH240503P00029000 | 2024-04-29 2:24PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MTCH240503P00029500 | 2024-04-29 3:04PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTCH240503P00030000 | 2024-04-29 3:11PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| MTCH240503P00030500 | 2024-04-29 3:42PM EDT | 30.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTCH240503P00031000 | 2024-04-29 3:31PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MTCH240503P00031500 | 2024-04-29 3:31PM EDT | 31.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| MTCH240503P00032000 | 2024-04-29 3:00PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MTCH240503P00032500 | 2024-04-26 3:45PM EDT | 32.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| MTCH240503P00033000 | 2024-04-26 3:22PM EDT | 33.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MTCH240503P00033500 | 2024-04-29 3:22PM EDT | 33.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503P00034500 | 2024-04-29 1:14PM EDT | 34.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240503P00035000 | 2024-04-29 2:53PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.