Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00020000 | 2024-04-15 10:28AM EDT | 20.00 | 12.70 | 8.65 | 11.00 | 0.00 | - | - | 20 | 227.34% |
| MTCH240517C00022500 | 2024-04-30 2:14PM EDT | 22.50 | 8.50 | 7.35 | 9.90 | 0.00 | - | - | 13 | 194.53% |
| MTCH240517C00023000 | 2024-04-30 10:26AM EDT | 23.00 | 8.55 | 7.65 | 8.70 | 0.00 | - | - | 5 | 190.63% |
| MTCH240517C00024000 | 2024-05-07 9:32AM EDT | 24.00 | 6.75 | 5.95 | 8.10 | -1.45 | -17.68% | 1 | 66 | 151.17% |
| MTCH240517C00026000 | 2024-05-03 9:56AM EDT | 26.00 | 6.15 | 3.85 | 6.10 | 0.00 | - | 4 | 4 | 108.01% |
| MTCH240517C00027000 | 2024-05-10 3:00PM EDT | 27.00 | 3.40 | 2.36 | 5.10 | +1.75 | +106.06% | 5 | 3 | 54.69% |
| MTCH240517C00027500 | 2024-05-08 9:54AM EDT | 27.50 | 1.31 | 1.82 | 4.85 | 0.00 | - | 49 | 29 | 65.63% |
| MTCH240517C00028000 | 2024-05-08 11:02AM EDT | 28.00 | 2.24 | 1.35 | 2.88 | +0.15 | +7.18% | 1 | 88 | 62.70% |
| MTCH240517C00028500 | 2024-05-09 1:02PM EDT | 28.50 | 1.94 | 2.15 | 2.75 | 0.00 | - | 15 | 604 | 60.74% |
| MTCH240517C00029000 | 2024-05-10 10:42AM EDT | 29.00 | 1.69 | 0.45 | 2.00 | +0.04 | +2.42% | 11 | 994 | 55.66% |
| MTCH240517C00029500 | 2024-05-10 2:14PM EDT | 29.50 | 1.21 | 1.13 | 1.61 | -0.03 | -2.42% | 23 | 97 | 53.61% |
| MTCH240517C00030000 | 2024-05-10 3:54PM EDT | 30.00 | 0.97 | 0.95 | 1.02 | +0.06 | +6.59% | 171 | 389 | 36.62% |
| MTCH240517C00030500 | 2024-05-10 3:54PM EDT | 30.50 | 0.65 | 0.63 | 0.66 | +0.04 | +6.56% | 250 | 237 | 33.11% |
| MTCH240517C00031000 | 2024-05-10 3:55PM EDT | 31.00 | 0.43 | 0.39 | 0.42 | +0.01 | +2.38% | 924 | 1,136 | 32.91% |
| MTCH240517C00031500 | 2024-05-10 2:16PM EDT | 31.50 | 0.22 | 0.21 | 0.27 | -0.03 | -12.00% | 23 | 964 | 34.28% |
| MTCH240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 0.16 | 0.13 | 0.18 | -0.01 | -5.88% | 262 | 1,443 | 36.33% |
| MTCH240517C00032500 | 2024-05-10 2:45PM EDT | 32.50 | 0.07 | 0.08 | 0.11 | -0.05 | -41.67% | 4 | 418 | 37.31% |
| MTCH240517C00033000 | 2024-05-10 2:44PM EDT | 33.00 | 0.05 | 0.05 | 0.13 | -0.02 | -28.57% | 9 | 1,847 | 46.09% |
| MTCH240517C00033500 | 2024-05-10 2:09PM EDT | 33.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 1 | 88 | 42.97% |
| MTCH240517C00034000 | 2024-05-10 2:09PM EDT | 34.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 23 | 430 | 46.48% |
| MTCH240517C00034500 | 2024-05-09 3:53PM EDT | 34.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 18 | 198 | 51.56% |
| MTCH240517C00035000 | 2024-05-10 2:46PM EDT | 35.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 5,356 | 53.13% |
| MTCH240517C00035500 | 2024-05-09 2:29PM EDT | 35.50 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 255 | 66.80% |
| MTCH240517C00036000 | 2024-05-09 3:52PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 2,755 | 54.69% |
| MTCH240517C00036500 | 2024-05-07 2:55PM EDT | 36.50 | 0.20 | 0.01 | 0.19 | 0.00 | - | 10 | 188 | 81.25% |
| MTCH240517C00037000 | 2024-05-09 2:24PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 497 | 64.84% |
| MTCH240517C00037500 | 2024-05-10 3:48PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 4,225 | 62.50% |
| MTCH240517C00038000 | 2024-05-09 10:25AM EDT | 38.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 4 | 799 | 113.67% |
| MTCH240517C00039000 | 2024-05-03 3:32PM EDT | 39.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 210 | 655 | 91.41% |
| MTCH240517C00040000 | 2024-05-10 3:53PM EDT | 40.00 | 0.08 | 0.01 | 0.03 | +0.07 | +700.00% | 13 | 3,538 | 86.72% |
| MTCH240517C00041000 | 2024-04-29 2:09PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 162.89% |
| MTCH240517C00042000 | 2024-05-09 3:09PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 95 | 121 | 96.88% |
| MTCH240517C00042500 | 2024-05-10 3:53PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 106.25% |
| MTCH240517C00045000 | 2024-05-08 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 3,882 | 100.00% |
| MTCH240517C00047500 | 2024-05-06 10:55AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 375 | 112.50% |
| MTCH240517C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 125.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00017500 | 2024-02-26 10:42AM EDT | 17.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 230.47% |
| MTCH240517P00020000 | 2024-04-19 3:07PM EDT | 20.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 210.55% |
| MTCH240517P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 0.07 | 0.00 | 1.09 | 0.00 | - | 1 | 1 | 208.79% |
| MTCH240517P00025000 | 2024-05-09 11:47AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,087 | 59.38% |
| MTCH240517P00026000 | 2024-05-10 12:31PM EDT | 26.00 | 0.06 | 0.00 | 1.27 | +0.04 | +200.00% | 1 | 33 | 143.75% |
| MTCH240517P00026500 | 2024-05-08 3:38PM EDT | 26.50 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 5 | 1,137 | 133.20% |
| MTCH240517P00027000 | 2024-05-09 2:30PM EDT | 27.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,775 | 69.14% |
| MTCH240517P00027500 | 2024-05-10 3:53PM EDT | 27.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 5,831 | 50.39% |
| MTCH240517P00028000 | 2024-05-10 2:26PM EDT | 28.00 | 0.03 | 0.02 | 0.31 | -0.01 | -25.00% | 2 | 689 | 59.96% |
| MTCH240517P00028500 | 2024-05-09 2:41PM EDT | 28.50 | 0.05 | 0.02 | 0.72 | 0.00 | - | 5 | 440 | 70.31% |
| MTCH240517P00029000 | 2024-05-10 12:47PM EDT | 29.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 11 | 1,500 | 34.18% |
| MTCH240517P00029500 | 2024-05-10 2:45PM EDT | 29.50 | 0.17 | 0.10 | 0.14 | +0.01 | +6.25% | 180 | 361 | 32.42% |
| MTCH240517P00030000 | 2024-05-10 3:53PM EDT | 30.00 | 0.23 | 0.21 | 0.25 | -0.08 | -25.81% | 1,419 | 12,088 | 31.25% |
| MTCH240517P00030500 | 2024-05-10 3:48PM EDT | 30.50 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 301 | 473 | 30.18% |
| MTCH240517P00031000 | 2024-05-10 3:23PM EDT | 31.00 | 0.67 | 0.64 | 0.72 | -0.16 | -19.28% | 86 | 211 | 32.32% |
| MTCH240517P00031500 | 2024-05-10 1:03PM EDT | 31.50 | 1.18 | 0.89 | 1.06 | -0.08 | -6.35% | 10 | 543 | 32.91% |
| MTCH240517P00032000 | 2024-05-10 3:06PM EDT | 32.00 | 1.69 | 1.24 | 1.64 | -0.06 | -3.43% | 6 | 279 | 47.66% |
| MTCH240517P00032500 | 2024-05-10 11:38AM EDT | 32.50 | 2.26 | 1.53 | 1.98 | +0.24 | +11.88% | 10 | 3,648 | 43.16% |
| MTCH240517P00033000 | 2024-05-08 9:34AM EDT | 33.00 | 5.00 | 1.98 | 2.38 | 0.00 | - | 5 | 22 | 38.87% |
| MTCH240517P00033500 | 2024-05-08 10:44AM EDT | 33.50 | 4.35 | 2.65 | 3.25 | 0.00 | - | 4 | 19 | 53.71% |
| MTCH240517P00034000 | 2024-05-08 10:01AM EDT | 34.00 | 4.90 | 2.48 | 3.40 | 0.00 | - | 14 | 3 | 53.32% |
| MTCH240517P00034500 | 2024-05-10 9:55AM EDT | 34.50 | 4.50 | 2.91 | 3.95 | -2.10 | -31.82% | 1 | 10 | 65.82% |
| MTCH240517P00035000 | 2024-05-10 2:31PM EDT | 35.00 | 4.50 | 4.20 | 6.30 | -0.10 | -2.17% | 6 | 218 | 140.04% |
| MTCH240517P00035500 | 2024-05-08 3:13PM EDT | 35.50 | 6.25 | 2.69 | 6.85 | 0.00 | - | 280 | 6 | 219.53% |
| MTCH240517P00036000 | 2024-05-08 10:10AM EDT | 36.00 | 6.50 | 4.20 | 6.35 | 0.00 | - | 37 | 2 | 161.91% |
| MTCH240517P00036500 | 2024-05-09 3:01PM EDT | 36.50 | 6.15 | 5.00 | 6.55 | 0.00 | - | 48 | 35 | 146.68% |
| MTCH240517P00037000 | 2024-05-09 9:38AM EDT | 37.00 | 7.10 | 4.40 | 8.40 | 0.00 | - | 3 | 1 | 83.98% |
| MTCH240517P00037500 | 2024-05-10 2:53PM EDT | 37.50 | 7.00 | 5.95 | 8.85 | -0.15 | -2.10% | 30 | 128 | 146.88% |
| MTCH240517P00038000 | 2024-05-09 12:05PM EDT | 38.00 | 7.50 | 6.05 | 9.00 | 0.00 | - | 1 | 1 | 113.67% |
| MTCH240517P00039000 | 2024-05-09 2:13PM EDT | 39.00 | 8.55 | 6.85 | 9.85 | 0.00 | - | 6 | 3 | 88.28% |
| MTCH240517P00040000 | 2024-05-10 2:53PM EDT | 40.00 | 9.50 | 7.25 | 11.00 | 0.00 | - | 30 | 43 | 260.74% |
| MTCH240517P00042500 | 2024-05-10 2:09PM EDT | 42.50 | 11.97 | 11.45 | 13.90 | -0.23 | -1.89% | 4 | 0 | 225.98% |
| MTCH240517P00045000 | 2024-05-08 10:18AM EDT | 45.00 | 15.85 | 12.95 | 14.75 | 0.00 | - | 3 | 0 | 206.25% |
| MTCH240517P00047500 | 2024-05-02 11:54AM EDT | 47.50 | 16.15 | 14.80 | 17.15 | 0.00 | - | - | 0 | 212.70% |
| MTCH240517P00050000 | 2024-04-09 10:20AM EDT | 50.00 | 14.50 | 19.25 | 19.65 | 0.00 | - | - | 0 | 193.36% |
© 2024 Yahoo. All rights reserved.