UK markets open in 5 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,400.45 +1,447.20 (+3.15%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-02 11:21AM EDT | 15.00 | 16.30 | 16.25 | 18.35 | -1.12 | -6.43% | 3 | 19 | 183.69% |
| MTCH240621C00020000 | 2024-04-22 10:11AM EDT | 20.00 | 12.65 | 11.30 | 11.60 | 0.00 | - | 2 | 28 | 75.39% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 8.85 | 9.15 | 0.00 | - | 1 | 12 | 62.31% |
| MTCH240621C00025000 | 2024-04-17 9:37AM EDT | 25.00 | 7.47 | 6.55 | 8.50 | 0.00 | - | 10 | 78 | 85.45% |
| MTCH240621C00027500 | 2024-05-02 9:46AM EDT | 27.50 | 4.25 | 4.50 | 4.70 | -1.35 | -24.11% | 31 | 183 | 50.98% |
| MTCH240621C00030000 | 2024-05-02 12:47PM EDT | 30.00 | 2.95 | 2.88 | 2.97 | +0.13 | +4.61% | 6 | 1,110 | 50.17% |
| MTCH240621C00032500 | 2024-05-02 1:47PM EDT | 32.50 | 1.68 | 1.65 | 1.72 | -0.25 | -12.95% | 390 | 1,294 | 48.34% |
| MTCH240621C00035000 | 2024-05-02 3:24PM EDT | 35.00 | 0.89 | 0.86 | 0.93 | -0.01 | -1.11% | 60 | 4,259 | 47.71% |
| MTCH240621C00037500 | 2024-05-02 1:08PM EDT | 37.50 | 0.47 | 0.40 | 0.49 | +0.05 | +11.90% | 3 | 6,434 | 48.05% |
| MTCH240621C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1 | 2,602 | 48.54% |
| MTCH240621C00042500 | 2024-04-30 12:35PM EDT | 42.50 | 0.10 | 0.09 | 0.16 | 0.00 | - | 182 | 7,273 | 51.56% |
| MTCH240621C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 1 | 2,233 | 57.23% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.01 | 0.57 | 0.00 | - | 1 | 1,200 | 73.93% |
| MTCH240621C00050000 | 2024-04-09 3:20PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| MTCH240621C00052500 | 2024-04-10 1:37PM EDT | 52.50 | 0.11 | 0.00 | 0.51 | 0.00 | - | 2 | 1,133 | 84.38% |
| MTCH240621C00055000 | 2024-03-21 3:13PM EDT | 55.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 3 | 772 | 90.04% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 1,154 | 94.24% |
| MTCH240621C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 59.38% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 92.58% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 120 | 115.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 3 | 26 | 124.61% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 86.33% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 8 | 64 | 81.64% |
| MTCH240621P00022500 | 2024-04-23 11:39AM EDT | 22.50 | 0.06 | 0.01 | 0.64 | 0.00 | - | 1 | 75 | 69.73% |
| MTCH240621P00025000 | 2024-05-01 2:40PM EDT | 25.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 1 | 858 | 48.34% |
| MTCH240621P00027500 | 2024-05-02 1:24PM EDT | 27.50 | 0.62 | 0.53 | 0.67 | +0.03 | +5.08% | 42 | 11,082 | 46.78% |
| MTCH240621P00030000 | 2024-05-02 2:43PM EDT | 30.00 | 1.39 | 1.40 | 1.45 | -0.06 | -4.14% | 170 | 2,331 | 44.92% |
| MTCH240621P00032500 | 2024-05-02 3:57PM EDT | 32.50 | 2.69 | 2.67 | 2.74 | +0.06 | +2.28% | 3 | 6,368 | 44.19% |
| MTCH240621P00035000 | 2024-05-02 10:12AM EDT | 35.00 | 4.65 | 4.05 | 4.75 | +0.40 | +9.41% | 2 | 2,776 | 50.49% |
| MTCH240621P00037500 | 2024-05-02 9:51AM EDT | 37.50 | 6.85 | 5.90 | 7.65 | +0.53 | +8.39% | 2 | 2,709 | 50.54% |
| MTCH240621P00040000 | 2024-04-29 1:05PM EDT | 40.00 | 8.40 | 7.45 | 9.30 | 0.00 | - | 2 | 654 | 62.11% |
| MTCH240621P00042500 | 2024-05-01 10:57AM EDT | 42.50 | 11.07 | 10.15 | 11.35 | 0.00 | - | 1 | 36 | 50.20% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 12.10 | 14.60 | 0.00 | - | 100 | 0 | 90.82% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.20 | 16.35 | 0.00 | - | 150 | 0 | 63.87% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.