Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00029000 | 2024-04-26 9:40AM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MTCH240524C00030000 | 2024-04-23 10:34AM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MTCH240524C00031000 | 2024-04-26 12:47PM EDT | 31.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MTCH240524C00032000 | 2024-04-25 9:38AM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| MTCH240524C00033000 | 2024-04-23 1:06PM EDT | 33.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 6.25% |
| MTCH240524C00034000 | 2024-04-29 9:59AM EDT | 34.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 6.25% |
| MTCH240524C00035000 | 2024-04-26 12:23PM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| MTCH240524C00036000 | 2024-04-26 9:45AM EDT | 36.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MTCH240524C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MTCH240524C00038000 | 2024-04-24 2:17PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| MTCH240524C00039000 | 2024-04-09 2:50PM EDT | 39.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| MTCH240524C00040000 | 2024-04-29 1:01PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| MTCH240524C00041000 | 2024-04-29 1:59PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
| MTCH240524C00042000 | 2024-04-29 1:59PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-04-29 2:07PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 25.00% |
| MTCH240524P00025000 | 2024-04-22 11:20AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTCH240524P00026000 | 2024-04-26 10:44AM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MTCH240524P00027000 | 2024-04-25 10:04AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MTCH240524P00028000 | 2024-04-29 3:58PM EDT | 28.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 39 | 8,049 | 12.50% |
| MTCH240524P00029000 | 2024-04-29 1:43PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 6.25% |
| MTCH240524P00030000 | 2024-04-29 1:37PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| MTCH240524P00031000 | 2024-04-17 12:47PM EDT | 31.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MTCH240524P00032000 | 2024-04-26 2:11PM EDT | 32.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MTCH240524P00033000 | 2024-04-26 3:57PM EDT | 33.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MTCH240524P00034000 | 2024-04-25 11:41AM EDT | 34.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240524P00035000 | 2024-04-25 11:41AM EDT | 35.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH240524P00036000 | 2024-04-25 11:41AM EDT | 36.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH240524P00037000 | 2024-04-17 11:36AM EDT | 37.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MTCH240524P00038000 | 2024-04-18 10:53AM EDT | 38.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.