UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.10 +2.10 (+0.09%) DOW
38,225.86 +322.57 (+0.85%) Bitcoin GBP
47,356.56 +1,914.48 (+4.21%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00020000 | 2024-04-15 10:28AM EDT | 20.00 | 12.70 | 11.15 | 12.50 | 0.00 | - | - | 20 | 179.88% |
| MTCH240517C00024000 | 2024-05-02 12:02PM EDT | 24.00 | 7.40 | 7.30 | 7.50 | -0.15 | -1.99% | 17 | 20 | 79.88% |
| MTCH240517C00029000 | 2024-04-26 3:50PM EDT | 29.00 | 3.60 | 2.94 | 3.00 | 0.00 | - | 3 | 3 | 62.26% |
| MTCH240517C00030000 | 2024-05-02 3:41PM EDT | 30.00 | 2.36 | 2.34 | 2.41 | -0.27 | -10.27% | 5 | 250 | 64.55% |
| MTCH240517C00030500 | 2024-05-02 1:32PM EDT | 30.50 | 2.11 | 2.02 | 2.07 | -0.01 | -0.47% | 18 | 66 | 62.79% |
| MTCH240517C00031000 | 2024-05-02 3:09PM EDT | 31.00 | 1.83 | 1.77 | 1.81 | -0.08 | -4.19% | 41 | 103 | 63.09% |
| MTCH240517C00031500 | 2024-05-02 2:56PM EDT | 31.50 | 1.60 | 1.51 | 1.58 | +0.05 | +3.23% | 8 | 398 | 62.89% |
| MTCH240517C00032000 | 2024-05-02 3:38PM EDT | 32.00 | 1.36 | 1.30 | 1.35 | -0.17 | -11.11% | 91 | 703 | 62.70% |
| MTCH240517C00032500 | 2024-05-02 11:49AM EDT | 32.50 | 1.13 | 1.11 | 1.16 | -0.15 | -11.72% | 19 | 441 | 62.79% |
| MTCH240517C00033000 | 2024-05-02 2:47PM EDT | 33.00 | 1.02 | 0.94 | 0.99 | +0.01 | +0.99% | 3 | 206 | 62.79% |
| MTCH240517C00033500 | 2024-05-02 1:47PM EDT | 33.50 | 0.83 | 0.78 | 0.83 | +0.06 | +7.79% | 1 | 57 | 62.31% |
| MTCH240517C00034000 | 2024-05-02 3:17PM EDT | 34.00 | 0.71 | 0.66 | 0.70 | -0.12 | -14.46% | 15 | 129 | 62.50% |
| MTCH240517C00034500 | 2024-05-02 1:45PM EDT | 34.50 | 0.59 | 0.55 | 0.58 | -0.12 | -16.90% | 21 | 177 | 62.40% |
| MTCH240517C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.48 | 0.45 | 0.48 | -0.10 | -17.24% | 13 | 5,337 | 62.21% |
| MTCH240517C00035500 | 2024-05-02 1:40PM EDT | 35.50 | 0.40 | 0.38 | 0.41 | -0.09 | -18.37% | 4 | 245 | 62.89% |
| MTCH240517C00036000 | 2024-05-02 2:57PM EDT | 36.00 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 2 | 2,742 | 62.60% |
| MTCH240517C00036500 | 2024-04-30 3:24PM EDT | 36.50 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 188 | 62.50% |
| MTCH240517C00037000 | 2024-05-02 11:19AM EDT | 37.00 | 0.20 | 0.21 | 0.23 | -0.05 | -20.00% | 1 | 470 | 63.28% |
| MTCH240517C00037500 | 2024-05-02 11:40AM EDT | 37.50 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 5 | 4,223 | 63.38% |
| MTCH240517C00038000 | 2024-05-02 10:11AM EDT | 38.00 | 0.11 | 0.13 | 0.16 | -0.11 | -50.00% | 24 | 44 | 63.28% |
| MTCH240517C00039000 | 2024-05-02 12:11PM EDT | 39.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 8 | 466 | 64.26% |
| MTCH240517C00040000 | 2024-05-02 2:49PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 22 | 3,532 | 65.23% |
| MTCH240517C00041000 | 2024-04-29 2:09PM EDT | 41.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 8 | 17 | 64.06% |
| MTCH240517C00042000 | 2024-05-02 12:12PM EDT | 42.00 | 0.02 | 0.02 | 0.40 | -0.03 | -60.00% | 16 | 27 | 93.95% |
| MTCH240517C00042500 | 2024-04-25 11:00AM EDT | 42.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 337 | 66.41% |
| MTCH240517C00045000 | 2024-05-01 1:39PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 944 | 3,986 | 71.88% |
| MTCH240517C00047500 | 2024-04-26 2:49PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 375 | 81.25% |
| MTCH240517C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 130 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00017500 | 2024-02-26 10:42AM EDT | 17.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 156.25% |
| MTCH240517P00020000 | 2024-04-19 3:07PM EDT | 20.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 145.12% |
| MTCH240517P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 68.75% |
| MTCH240517P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 1,069 | 59.77% |
| MTCH240517P00026000 | 2024-04-30 2:45PM EDT | 26.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 1 | 21 | 59.77% |
| MTCH240517P00027000 | 2024-05-02 1:56PM EDT | 27.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 4 | 1,771 | 58.69% |
| MTCH240517P00027500 | 2024-04-30 12:31PM EDT | 27.50 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 6 | 4,367 | 58.89% |
| MTCH240517P00028000 | 2024-04-29 2:06PM EDT | 28.00 | 0.33 | 0.34 | 0.39 | 0.00 | - | 201 | 220 | 58.89% |
| MTCH240517P00028500 | 2024-04-23 2:18PM EDT | 28.50 | 0.42 | 0.45 | 0.50 | 0.00 | - | - | 1 | 58.79% |
| MTCH240517P00029000 | 2024-05-01 10:14AM EDT | 29.00 | 0.55 | 0.60 | 0.64 | 0.00 | - | 3 | 480 | 59.38% |
| MTCH240517P00029500 | 2024-04-30 11:52AM EDT | 29.50 | 0.77 | 0.75 | 0.79 | 0.00 | - | 1 | 90 | 59.08% |
| MTCH240517P00030000 | 2024-05-02 1:56PM EDT | 30.00 | 0.93 | 0.96 | 0.98 | +0.06 | +6.90% | 1,506 | 11,358 | 59.77% |
| MTCH240517P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 1.17 | 1.17 | 1.20 | +0.01 | +0.86% | 19 | 39 | 60.06% |
| MTCH240517P00031000 | 2024-05-02 1:36PM EDT | 31.00 | 1.40 | 1.41 | 1.45 | -0.04 | -2.78% | 169 | 95 | 60.45% |
| MTCH240517P00031500 | 2024-05-02 12:15PM EDT | 31.50 | 1.70 | 1.66 | 1.72 | +0.15 | +9.68% | 71 | 84 | 60.40% |
| MTCH240517P00032000 | 2024-05-02 1:46PM EDT | 32.00 | 1.96 | 1.94 | 1.98 | -0.04 | -2.00% | 5 | 150 | 59.81% |
| MTCH240517P00032500 | 2024-05-02 1:24PM EDT | 32.50 | 2.24 | 2.23 | 2.31 | +0.06 | +2.75% | 51 | 3,743 | 59.81% |
| MTCH240517P00033000 | 2024-04-24 10:04AM EDT | 33.00 | 2.36 | 2.41 | 2.61 | 0.00 | - | - | 2 | 56.06% |
| MTCH240517P00033500 | 2024-05-02 9:43AM EDT | 33.50 | 3.10 | 2.73 | 2.96 | +0.24 | +8.39% | 2 | 7 | 54.98% |
| MTCH240517P00034000 | 2024-04-30 12:10PM EDT | 34.00 | 3.25 | 3.30 | 3.35 | 0.00 | - | 20 | 25 | 59.57% |
| MTCH240517P00034500 | 2024-05-01 2:36PM EDT | 34.50 | 3.65 | 3.60 | 3.75 | 0.00 | - | 94 | 93 | 57.52% |
| MTCH240517P00035000 | 2024-04-30 11:13AM EDT | 35.00 | 4.00 | 4.05 | 4.20 | 0.00 | - | 3 | 1,540 | 59.57% |
| MTCH240517P00037000 | 2024-04-26 2:19PM EDT | 37.00 | 5.20 | 5.65 | 5.95 | 0.00 | - | 2 | 2 | 50.98% |
| MTCH240517P00037500 | 2024-04-30 10:20AM EDT | 37.50 | 6.10 | 6.25 | 6.35 | 0.00 | - | 10 | 577 | 54.10% |
| MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 40.00 | 6.20 | 8.65 | 8.80 | 0.00 | - | 78 | 310 | 51.56% |
| MTCH240517P00042500 | 2024-04-15 9:46AM EDT | 42.50 | 9.90 | 11.05 | 11.45 | 0.00 | - | 9 | 0 | 71.09% |
| MTCH240517P00045000 | 2024-04-04 1:39PM EDT | 45.00 | 10.44 | 13.50 | 13.75 | 0.00 | - | 1 | 0 | 82.03% |
| MTCH240517P00050000 | 2024-04-09 10:20AM EDT | 50.00 | 14.50 | 18.60 | 18.75 | 0.00 | - | - | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.