Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607C00027000 | 2024-05-13 12:10PM EDT | 27.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 1 | 1 | 43.95% |
| MTCH240607C00028000 | 2024-05-08 10:22AM EDT | 28.00 | 1.85 | 3.65 | 3.80 | 0.00 | - | - | 3 | 39.45% |
| MTCH240607C00029000 | 2024-05-13 11:21AM EDT | 29.00 | 2.65 | 2.63 | 2.93 | 0.00 | - | 3 | 4 | 37.60% |
| MTCH240607C00030000 | 2024-05-10 2:33PM EDT | 30.00 | 1.26 | 2.02 | 2.13 | 0.00 | - | 1 | 53 | 35.55% |
| MTCH240607C00031000 | 2024-05-13 3:29PM EDT | 31.00 | 1.03 | 1.34 | 1.40 | 0.00 | - | 28 | 316 | 32.47% |
| MTCH240607C00032000 | 2024-05-13 2:17PM EDT | 32.00 | 0.60 | 0.85 | 1.18 | 0.00 | - | 6,864 | 6,616 | 41.02% |
| MTCH240607C00033000 | 2024-05-13 1:37PM EDT | 33.00 | 0.52 | 0.46 | 0.57 | +0.14 | +36.84% | 1 | 44 | 33.45% |
| MTCH240607C00034000 | 2024-05-08 9:30AM EDT | 34.00 | 0.10 | 0.30 | 0.34 | 0.00 | - | 13 | 20 | 33.99% |
| MTCH240607C00035000 | 2024-05-13 9:41AM EDT | 35.00 | 0.31 | 0.16 | 0.89 | 0.00 | - | 5 | 6 | 62.65% |
| MTCH240607C00036000 | 2024-05-08 12:11PM EDT | 36.00 | 0.07 | 0.09 | 0.14 | 0.00 | - | 1 | 13 | 37.31% |
| MTCH240607C00038000 | 2024-04-29 2:04PM EDT | 38.00 | 0.31 | 0.01 | 0.11 | 0.00 | - | - | 8 | 45.51% |
| MTCH240607C00039000 | 2024-05-08 12:11PM EDT | 39.00 | 0.04 | 0.01 | 0.66 | 0.00 | - | 8 | 9 | 66.31% |
| MTCH240607C00040000 | 2024-05-08 10:18AM EDT | 40.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 52 | 25 | 74.32% |
| MTCH240607C00042000 | 2024-05-07 11:32AM EDT | 42.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 22 | 84.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607P00024000 | 2024-04-29 2:02PM EDT | 24.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 8 | 89.26% |
| MTCH240607P00025000 | 2024-05-08 1:23PM EDT | 25.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 31 | 38 | 79.69% |
| MTCH240607P00026000 | 2024-05-08 9:57AM EDT | 26.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 69.82% |
| MTCH240607P00027000 | 2024-05-14 10:01AM EDT | 27.00 | 0.11 | 0.04 | 0.08 | +0.02 | +22.22% | 3 | 28 | 39.26% |
| MTCH240607P00028000 | 2024-05-13 10:58AM EDT | 28.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 4 | 11 | 35.94% |
| MTCH240607P00029000 | 2024-05-13 1:02PM EDT | 29.00 | 0.28 | 0.15 | 0.70 | 0.00 | - | 1 | 13 | 53.71% |
| MTCH240607P00030000 | 2024-05-13 2:16PM EDT | 30.00 | 0.60 | 0.41 | 0.44 | 0.00 | - | 2 | 9 | 32.91% |
| MTCH240607P00031000 | 2024-05-13 12:57PM EDT | 31.00 | 0.91 | 0.71 | 1.85 | 0.00 | - | 37 | 36 | 65.72% |
| MTCH240607P00032000 | 2024-05-13 2:16PM EDT | 32.00 | 1.65 | 1.20 | 1.32 | 0.00 | - | 37 | 49 | 33.74% |
| MTCH240607P00033000 | 2024-05-08 10:43AM EDT | 33.00 | 3.97 | 1.66 | 2.48 | 0.00 | - | - | 1 | 50.49% |
| MTCH240607P00034000 | 2024-05-07 10:08AM EDT | 34.00 | 3.08 | 2.52 | 3.80 | 0.00 | - | - | 0 | 50.10% |
| MTCH240607P00037000 | 2024-05-13 12:49PM EDT | 37.00 | 5.89 | 5.45 | 5.60 | 0.00 | - | 10 | 10 | 48.24% |
| MTCH240607P00038000 | 2024-05-09 12:30PM EDT | 38.00 | 7.77 | 5.50 | 6.60 | 0.00 | - | 10 | 0 | 53.91% |
| MTCH240607P00040000 | 2024-05-13 10:52AM EDT | 40.00 | 8.70 | 8.20 | 8.65 | 0.00 | - | 1 | 1 | 67.68% |
© 2024 Yahoo. All rights reserved.