Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 2024-04-17 2:44PM EDT | 28.00 | 4.50 | 2.41 | 5.85 | 0.00 | - | - | 1 | 225.00% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.50 | 1.73 | 3.65 | +0.10 | +2.94% | 2 | 10 | 208.59% |
| MTCH240426C00030000 | 2024-04-26 3:30PM EDT | 30.00 | 1.97 | 0.97 | 2.84 | +0.55 | +38.73% | 2 | 6 | 64.06% |
| MTCH240426C00031000 | 2024-04-25 2:01PM EDT | 31.00 | 1.15 | 0.64 | 2.26 | +0.59 | +105.36% | 1 | 154 | 142.97% |
| MTCH240426C00031500 | 2024-04-26 12:05PM EDT | 31.50 | 0.75 | 0.22 | 1.34 | +0.37 | +97.37% | 1 | 290 | 85.16% |
| MTCH240426C00032000 | 2024-04-26 3:31PM EDT | 32.00 | 0.03 | 0.00 | 0.26 | -0.09 | -75.00% | 68 | 348 | 46.88% |
| MTCH240426C00032500 | 2024-04-25 1:28PM EDT | 32.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 230 | 40.63% |
| MTCH240426C00033000 | 2024-04-26 3:25PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 635 | 50.78% |
| MTCH240426C00033500 | 2024-04-25 9:46AM EDT | 33.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 817 | 64.06% |
| MTCH240426C00034000 | 2024-04-26 12:43PM EDT | 34.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 6 | 257 | 102.34% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 9 | 131 | 133.20% |
| MTCH240426C00035000 | 2024-04-26 1:31PM EDT | 35.00 | 0.01 | 0.00 | 0.29 | -0.04 | -80.00% | 4 | 242 | 148.05% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 132.03% |
| MTCH240426C00036000 | 2024-04-25 3:24PM EDT | 36.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 80 | 356 | 166.41% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 3 | 178.13% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 201 | 134.38% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 43 | 221.88% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 367 | 209.38% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 27 | 285.16% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 119 | 544.92% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 7 | 8 | 545.31% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 393.75% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 378.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 2024-04-17 9:51AM EDT | 28.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 2,019 | 106.25% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 10 | 93.75% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 123.44% |
| MTCH240426P00030000 | 2024-04-26 10:36AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 10 | 127 | 83.59% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.00 | 2.06 | 0.00 | - | 100 | 660 | 250.78% |
| MTCH240426P00031000 | 2024-04-26 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | -0.16 | -94.12% | 25 | 1,580 | 54.30% |
| MTCH240426P00031500 | 2024-04-26 11:05AM EDT | 31.50 | 0.03 | 0.00 | 1.17 | -0.30 | -90.91% | 5 | 349 | 115.63% |
| MTCH240426P00032000 | 2024-04-26 2:53PM EDT | 32.00 | 0.06 | 0.03 | 0.29 | -0.39 | -86.67% | 33 | 395 | 34.57% |
| MTCH240426P00032500 | 2024-04-26 3:30PM EDT | 32.50 | 0.48 | 0.38 | 1.06 | -0.67 | -58.26% | 31 | 122 | 106.25% |
| MTCH240426P00033000 | 2024-04-26 3:22PM EDT | 33.00 | 0.95 | 0.53 | 2.85 | -0.39 | -29.10% | 44 | 315 | 153.91% |
| MTCH240426P00033500 | 2024-04-26 3:53PM EDT | 33.50 | 1.49 | 0.95 | 2.84 | -0.14 | -8.59% | 1 | 2 | 126.17% |
| MTCH240426P00034000 | 2024-04-26 3:28PM EDT | 34.00 | 2.20 | 1.05 | 2.20 | +0.15 | +7.32% | 9 | 50 | 99.22% |
| MTCH240426P00034500 | 2024-04-24 2:58PM EDT | 34.50 | 2.70 | 0.69 | 3.10 | 0.00 | - | 14 | 1 | 207.03% |
| MTCH240426P00035000 | 2024-04-25 11:25AM EDT | 35.00 | 3.75 | 1.46 | 4.70 | 0.00 | - | 1 | 77 | 413.67% |
| MTCH240426P00036000 | 2024-04-25 11:40AM EDT | 36.00 | 4.65 | 2.27 | 5.85 | 0.00 | - | 5 | 0 | 482.81% |
| MTCH240426P00036500 | 2024-04-25 11:25AM EDT | 36.50 | 5.25 | 2.71 | 5.45 | 0.00 | - | 3 | 5 | 350.78% |
| MTCH240426P00037000 | 2024-04-24 2:49PM EDT | 37.00 | 5.45 | 4.55 | 6.95 | 0.00 | - | 6 | 5 | 330.08% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 4.05 | 6.45 | 0.00 | - | 3 | 0 | 294.14% |
© 2024 Yahoo. All rights reserved.