Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00028000 | 2024-04-25 9:44AM EDT | 28.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 1 | 2 | 67.97% |
| MTCH240510C00030000 | 2024-04-29 11:14AM EDT | 30.00 | 2.50 | 2.27 | 2.36 | 0.00 | - | 2 | 4 | 68.46% |
| MTCH240510C00030500 | 2024-04-22 10:15AM EDT | 30.50 | 2.76 | 1.99 | 2.03 | 0.00 | - | - | 5 | 68.46% |
| MTCH240510C00031500 | 2024-04-30 9:30AM EDT | 31.50 | 1.50 | 1.48 | 1.53 | -0.01 | -0.66% | 5 | 104 | 69.53% |
| MTCH240510C00032000 | 2024-04-30 10:53AM EDT | 32.00 | 1.38 | 1.27 | 1.30 | +0.09 | +6.98% | 28 | 258 | 69.73% |
| MTCH240510C00032500 | 2024-04-30 10:26AM EDT | 32.50 | 1.06 | 1.06 | 1.12 | -0.01 | -0.93% | 8 | 132 | 69.82% |
| MTCH240510C00033000 | 2024-04-30 9:42AM EDT | 33.00 | 1.10 | 0.88 | 0.92 | +0.22 | +25.00% | 10 | 93 | 69.14% |
| MTCH240510C00033500 | 2024-04-29 12:27PM EDT | 33.50 | 0.81 | 0.73 | 0.78 | 0.00 | - | 8 | 16 | 69.43% |
| MTCH240510C00034000 | 2024-04-29 2:09PM EDT | 34.00 | 0.61 | 0.60 | 0.64 | 0.00 | - | 25 | 1,049 | 69.24% |
| MTCH240510C00034500 | 2024-04-30 10:33AM EDT | 34.50 | 0.51 | 0.49 | 0.55 | -0.01 | -1.92% | 2 | 22 | 69.92% |
| MTCH240510C00035000 | 2024-04-30 10:37AM EDT | 35.00 | 0.43 | 0.40 | 0.44 | +0.02 | +4.88% | 4 | 198 | 69.63% |
| MTCH240510C00035500 | 2024-04-30 10:38AM EDT | 35.50 | 0.35 | 0.33 | 0.37 | -0.24 | -40.68% | 4 | 11 | 70.31% |
| MTCH240510C00036000 | 2024-04-29 9:58AM EDT | 36.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 6 | 214 | 70.51% |
| MTCH240510C00036500 | 2024-04-29 3:20PM EDT | 36.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 5 | 36 | 71.09% |
| MTCH240510C00037000 | 2024-04-29 9:54AM EDT | 37.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 79 | 71.88% |
| MTCH240510C00037500 | 2024-04-23 10:18AM EDT | 37.50 | 0.20 | 0.15 | 0.18 | -0.01 | -4.76% | 2 | 3 | 72.85% |
| MTCH240510C00038000 | 2024-04-30 9:46AM EDT | 38.00 | 0.18 | 0.12 | 0.16 | +0.07 | +63.64% | 2 | 40 | 73.83% |
| MTCH240510C00039000 | 2024-04-29 2:55PM EDT | 39.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 16 | 26 | 74.22% |
| MTCH240510C00040000 | 2024-04-29 1:57PM EDT | 40.00 | 0.27 | 0.05 | 0.08 | 0.00 | - | 8 | 50 | 76.17% |
| MTCH240510C00041000 | 2024-04-26 1:47PM EDT | 41.00 | 0.27 | 0.03 | 0.36 | 0.00 | - | 8 | 11 | 102.73% |
| MTCH240510C00042000 | 2024-04-01 9:59AM EDT | 42.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | - | 106 | 110.16% |
| MTCH240510C00043000 | 2024-03-28 2:30PM EDT | 43.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.94% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.77% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | - | 2 | 123.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-04-29 1:12PM EDT | 26.00 | 0.07 | 0.01 | 2.19 | 0.00 | - | 4 | 14 | 156.64% |
| MTCH240510P00026500 | 2024-04-26 1:49PM EDT | 26.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 8 | 9 | 65.04% |
| MTCH240510P00027000 | 2024-04-15 10:00AM EDT | 27.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 3 | 65.43% |
| MTCH240510P00027500 | 2024-04-30 10:26AM EDT | 27.50 | 0.17 | 0.18 | 0.21 | -0.04 | -19.05% | 1 | 8 | 65.82% |
| MTCH240510P00028000 | 2024-04-23 9:50AM EDT | 28.00 | 0.23 | 0.26 | 0.29 | 0.00 | - | 88 | 24,462 | 66.31% |
| MTCH240510P00028500 | 2024-04-24 1:24PM EDT | 28.50 | 0.30 | 0.35 | 0.38 | 0.00 | - | - | 203 | 66.02% |
| MTCH240510P00029000 | 2024-04-29 3:55PM EDT | 29.00 | 0.46 | 0.47 | 0.51 | 0.00 | - | 7 | 4,935 | 66.60% |
| MTCH240510P00029500 | 2024-04-29 2:57PM EDT | 29.50 | 0.58 | 0.63 | 0.66 | 0.00 | - | 63 | 81 | 67.38% |
| MTCH240510P00030000 | 2024-04-29 2:26PM EDT | 30.00 | 0.71 | 0.81 | 0.84 | 0.00 | - | 48 | 21,733 | 67.97% |
| MTCH240510P00030500 | 2024-04-29 12:10PM EDT | 30.50 | 0.82 | 1.02 | 1.05 | 0.00 | - | 64 | 79 | 68.65% |
| MTCH240510P00031000 | 2024-04-30 10:33AM EDT | 31.00 | 1.22 | 1.25 | 1.28 | +0.02 | +1.67% | 2 | 301 | 69.04% |
| MTCH240510P00031500 | 2024-04-29 3:20PM EDT | 31.50 | 1.49 | 1.52 | 1.55 | 0.00 | - | 108 | 128 | 69.97% |
| MTCH240510P00032000 | 2024-04-29 3:37PM EDT | 32.00 | 1.66 | 1.78 | 1.82 | -0.13 | -7.26% | 2 | 875 | 69.43% |
| MTCH240510P00032500 | 2024-04-29 3:20PM EDT | 32.50 | 1.95 | 2.07 | 2.12 | -0.12 | -5.80% | 1 | 71 | 69.14% |
| MTCH240510P00033000 | 2024-04-30 10:57AM EDT | 33.00 | 2.31 | 2.39 | 2.44 | +0.04 | +1.76% | 1 | 89 | 68.85% |
| MTCH240510P00033500 | 2024-04-24 2:00PM EDT | 33.50 | 2.46 | 2.73 | 2.80 | 0.00 | - | - | 50 | 68.95% |
| MTCH240510P00034000 | 2024-04-29 11:42AM EDT | 34.00 | 2.83 | 3.10 | 3.20 | 0.00 | - | 1 | 112 | 69.82% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 3.50 | 3.60 | 0.00 | - | - | 29 | 70.51% |
| MTCH240510P00035000 | 2024-04-29 12:33PM EDT | 35.00 | 3.52 | 3.90 | 4.00 | 0.00 | - | 2 | 19 | 70.31% |
| MTCH240510P00036000 | 2024-04-23 10:03AM EDT | 36.00 | 4.85 | 4.70 | 4.85 | +0.74 | +18.00% | 2 | 7 | 68.16% |
| MTCH240510P00037000 | 2024-04-30 9:30AM EDT | 37.00 | 5.70 | 4.45 | 5.75 | +0.60 | +11.76% | 4 | 66 | 75.20% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 9.40 | 9.65 | 0.00 | - | - | 1 | 59.38% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 11.45 | 12.45 | 0.00 | - | - | 0 | 140.92% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.40 | 12.60 | 0.00 | - | - | 0 | 103.13% |
© 2024 Yahoo. All rights reserved.