MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602C00022000 | 2023-05-22 10:44AM EDT | 22.00 | 11.85 | 12.05 | 12.25 | 0.00 | - | - | 4 | 181.25% |
| MTCH230602C00023500 | 2023-05-22 10:44AM EDT | 23.50 | 10.35 | 10.50 | 10.70 | 0.00 | - | - | 1 | 179.69% |
| MTCH230602C00024000 | 2023-05-22 1:14PM EDT | 24.00 | 10.00 | 9.95 | 10.25 | 0.00 | - | 7 | 7 | 186.33% |
| MTCH230602C00025000 | 2023-05-22 1:14PM EDT | 25.00 | 8.95 | 9.00 | 9.25 | 0.00 | - | - | 2 | 115.63% |
| MTCH230602C00025500 | 2023-05-22 1:28PM EDT | 25.50 | 8.65 | 8.55 | 8.75 | 0.00 | - | - | 1 | 126.56% |
| MTCH230602C00027500 | 2023-05-22 12:12PM EDT | 27.50 | 6.50 | 6.50 | 6.80 | 0.00 | - | - | 1 | 97.66% |
| MTCH230602C00028000 | 2023-05-10 12:40PM EDT | 28.00 | 4.50 | 5.95 | 6.35 | 0.00 | - | - | 0 | 90.63% |
| MTCH230602C00029000 | 2023-05-17 3:23PM EDT | 29.00 | 3.05 | 4.95 | 5.30 | 0.00 | - | 1 | 2 | 65.63% |
| MTCH230602C00030000 | 2023-05-26 3:01PM EDT | 30.00 | 4.10 | 4.05 | 4.30 | -0.05 | -1.20% | 5 | 3 | 69.92% |
| MTCH230602C00031000 | 2023-05-18 1:50PM EDT | 31.00 | 1.53 | 3.10 | 3.30 | 0.00 | - | 5 | 5 | 59.77% |
| MTCH230602C00031500 | 2023-05-15 10:17AM EDT | 31.50 | 1.15 | 2.59 | 2.84 | 0.00 | - | - | 1 | 54.30% |
| MTCH230602C00032000 | 2023-05-24 12:12PM EDT | 32.00 | 2.47 | 2.16 | 2.34 | 0.00 | - | 1 | 132 | 50.59% |
| MTCH230602C00032500 | 2023-05-26 11:46AM EDT | 32.50 | 1.75 | 1.76 | 1.96 | -0.20 | -10.26% | 4 | 19 | 52.34% |
| MTCH230602C00033000 | 2023-05-26 3:55PM EDT | 33.00 | 1.43 | 1.43 | 1.51 | +0.21 | +17.21% | 6 | 111 | 50.78% |
| MTCH230602C00033500 | 2023-05-26 3:54PM EDT | 33.50 | 1.01 | 1.08 | 1.18 | +0.04 | +4.12% | 11 | 21 | 53.22% |
| MTCH230602C00034000 | 2023-05-26 3:55PM EDT | 34.00 | 0.85 | 0.80 | 0.87 | +0.05 | +6.25% | 43 | 884 | 51.17% |
| MTCH230602C00034500 | 2023-05-26 3:54PM EDT | 34.50 | 0.54 | 0.56 | 0.63 | -0.05 | -8.47% | 72 | 100 | 50.59% |
| MTCH230602C00035000 | 2023-05-26 3:55PM EDT | 35.00 | 0.40 | 0.39 | 0.45 | -0.08 | -16.67% | 22 | 660 | 50.78% |
| MTCH230602C00035500 | 2023-05-26 3:11PM EDT | 35.50 | 0.30 | 0.27 | 0.32 | -0.49 | -62.03% | 35 | 15 | 51.56% |
| MTCH230602C00036000 | 2023-05-26 3:28PM EDT | 36.00 | 0.20 | 0.18 | 0.23 | -0.06 | -23.08% | 51 | 116 | 50.59% |
| MTCH230602C00036500 | 2023-05-25 10:09AM EDT | 36.50 | 0.21 | 0.11 | 0.16 | 0.00 | - | - | 69 | 50.98% |
| MTCH230602C00037000 | 2023-05-26 12:03PM EDT | 37.00 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 2 | 149 | 52.54% |
| MTCH230602C00037500 | 2023-05-23 3:38PM EDT | 37.50 | 0.26 | 0.04 | 0.10 | 0.00 | - | - | 42 | 54.69% |
| MTCH230602C00038000 | 2023-05-04 2:08PM EDT | 38.00 | 0.56 | 0.02 | 0.07 | 0.00 | - | 6 | 732 | 55.08% |
| MTCH230602C00038500 | 2023-05-23 9:58AM EDT | 38.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 1 | 73.05% |
| MTCH230602C00039000 | 2023-05-26 3:49PM EDT | 39.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 481 | 60.94% |
| MTCH230602C00039500 | 2023-05-23 11:50AM EDT | 39.50 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 2 | 67.19% |
| MTCH230602C00040000 | 2023-05-12 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 76.56% |
| MTCH230602C00040500 | 2023-05-23 9:34AM EDT | 40.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 23 | 84.38% |
| MTCH230602C00041000 | 2023-05-23 9:32AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.94% |
| MTCH230602C00042000 | 2023-05-23 11:47AM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 194 | 91.41% |
| MTCH230602C00042500 | 2023-05-23 10:35AM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 99.22% |
| MTCH230602C00043000 | 2023-05-03 9:34AM EDT | 43.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 480 | 105.47% |
| MTCH230602C00044000 | 2023-05-23 11:49AM EDT | 44.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 238 | 106.25% |
| MTCH230602C00045000 | 2023-05-03 1:09PM EDT | 45.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 276 | 113.28% |
| MTCH230602C00050000 | 2023-04-28 9:58AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 142.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602P00025000 | 2023-05-02 11:25AM EDT | 25.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 1 | 53 | 131.25% |
| MTCH230602P00025500 | 2023-05-23 11:49AM EDT | 25.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 3 | 157.03% |
| MTCH230602P00026000 | 2023-05-03 1:09PM EDT | 26.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 110.94% |
| MTCH230602P00027000 | 2023-05-23 10:35AM EDT | 27.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 99.61% |
| MTCH230602P00027500 | 2023-05-26 9:50AM EDT | 27.50 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 2 | 1 | 95.31% |
| MTCH230602P00028000 | 2023-05-26 12:12PM EDT | 28.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 5 | 3,841 | 92.19% |
| MTCH230602P00028500 | 2023-05-26 9:50AM EDT | 28.50 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 2 | 110 | 85.16% |
| MTCH230602P00029000 | 2023-05-24 3:37PM EDT | 29.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 76.56% |
| MTCH230602P00029500 | 2023-05-23 10:15AM EDT | 29.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 70.31% |
| MTCH230602P00030000 | 2023-05-26 12:18PM EDT | 30.00 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 16 | 70 | 64.84% |
| MTCH230602P00030500 | 2023-05-26 3:49PM EDT | 30.50 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 11 | 1,203 | 57.81% |
| MTCH230602P00031000 | 2023-05-26 12:38PM EDT | 31.00 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 10 | 72 | 55.47% |
| MTCH230602P00031500 | 2023-05-26 10:52AM EDT | 31.50 | 0.11 | 0.08 | 0.11 | -0.13 | -54.17% | 11 | 3 | 52.73% |
| MTCH230602P00032000 | 2023-05-26 3:45PM EDT | 32.00 | 0.16 | 0.12 | 0.16 | -0.12 | -42.86% | 132 | 338 | 50.59% |
| MTCH230602P00032500 | 2023-05-26 3:39PM EDT | 32.50 | 0.22 | 0.19 | 0.23 | -0.23 | -51.11% | 22 | 100 | 50.59% |
| MTCH230602P00033000 | 2023-05-26 3:35PM EDT | 33.00 | 0.35 | 0.32 | 0.36 | -0.18 | -33.96% | 12 | 121 | 50.78% |
| MTCH230602P00033500 | 2023-05-26 3:35PM EDT | 33.50 | 0.54 | 0.45 | 0.51 | -0.25 | -31.65% | 11 | 110 | 49.22% |
| MTCH230602P00034000 | 2023-05-26 3:50PM EDT | 34.00 | 0.74 | 0.65 | 0.73 | -0.22 | -22.92% | 3 | 305 | 49.32% |
| MTCH230602P00034500 | 2023-05-26 3:54PM EDT | 34.50 | 1.00 | 0.92 | 1.00 | -0.25 | -20.00% | 1 | 60 | 49.32% |
| MTCH230602P00035000 | 2023-05-25 10:24AM EDT | 35.00 | 1.62 | 1.23 | 1.34 | 0.00 | - | 3 | 53 | 50.78% |
| MTCH230602P00035500 | 2023-05-26 3:35PM EDT | 35.50 | 1.73 | 1.61 | 1.71 | -0.33 | -16.02% | 11 | 43 | 51.56% |
| MTCH230602P00036000 | 2023-05-26 3:23PM EDT | 36.00 | 2.02 | 2.00 | 2.16 | -0.29 | -12.55% | 7 | 17 | 56.45% |
| MTCH230602P00036500 | 2023-05-22 1:46PM EDT | 36.50 | 2.68 | 2.41 | 2.57 | 0.00 | - | - | 14 | 55.86% |
| MTCH230602P00037000 | 2023-05-24 2:14PM EDT | 37.00 | 3.07 | 2.89 | 3.05 | 0.00 | - | 14 | 9 | 50.39% |
| MTCH230602P00037500 | 2023-05-26 3:04PM EDT | 37.50 | 3.50 | 3.35 | 3.55 | +0.35 | +11.11% | 1 | 3 | 52.73% |
| MTCH230602P00038000 | 2023-05-26 3:59PM EDT | 38.00 | 3.90 | 3.85 | 4.00 | -0.45 | -10.34% | 224 | 550 | 52.34% |
| MTCH230602P00038500 | 2023-05-24 10:27AM EDT | 38.50 | 4.50 | 4.30 | 4.50 | 0.00 | - | - | 1 | 73.05% |
| MTCH230602P00039000 | 2023-05-03 1:58PM EDT | 39.00 | 4.42 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 69.14% |
| MTCH230602P00040000 | 2023-05-16 2:05PM EDT | 40.00 | 8.65 | 5.80 | 6.10 | 0.00 | - | - | 0 | 79.30% |
| MTCH230602P00041000 | 2023-05-04 9:40AM EDT | 41.00 | 6.90 | 6.80 | 7.00 | 0.00 | - | - | 0 | 67.19% |
| MTCH230602P00042000 | 2023-05-03 3:52PM EDT | 42.00 | 8.65 | 7.80 | 8.00 | 0.00 | - | 1 | 0 | 75.00% |
| MTCH230602P00044000 | 2023-05-10 2:50PM EDT | 44.00 | 11.81 | 9.75 | 10.00 | 0.00 | - | 650 | 0 | 128.91% |
| MTCH230602P00045000 | 2023-05-15 1:41PM EDT | 45.00 | 12.95 | 10.80 | 11.05 | 0.00 | - | 1 | 0 | 113.28% |
| MTCH230602P00050000 | 2023-04-25 9:46AM EDT | 50.00 | 16.00 | 15.70 | 16.05 | 0.00 | - | 1 | 0 | 190.23% |
© 2023 Yahoo. All rights reserved.