Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231006C00035000 | 2023-09-28 9:43AM EDT | 35.00 | 4.35 | 4.45 | 4.65 | +4.35 | - | 2 | 0 | 83.59% |
| MTCH231006C00035500 | 2023-09-27 1:41PM EDT | 35.50 | 4.65 | 3.65 | 3.85 | 0.00 | - | 1 | 1 | 59.57% |
| MTCH231006C00037000 | 2023-09-28 11:51AM EDT | 37.00 | 3.25 | 2.32 | 2.45 | 0.00 | - | 1 | 4 | 48.05% |
| MTCH231006C00037500 | 2023-09-27 11:55AM EDT | 37.50 | 3.05 | 1.92 | 2.03 | 0.00 | - | 1 | 0 | 45.90% |
| MTCH231006C00038000 | 2023-09-28 1:58PM EDT | 38.00 | 2.30 | 1.84 | 1.97 | +2.30 | - | 2 | 0 | 57.72% |
| MTCH231006C00038500 | 2023-09-28 10:40AM EDT | 38.50 | 1.49 | 1.19 | 1.27 | 0.00 | - | 5 | 6 | 41.60% |
| MTCH231006C00039000 | 2023-09-29 2:36PM EDT | 39.00 | 0.88 | 0.91 | 0.97 | -0.34 | -27.87% | 83 | 83 | 40.72% |
| MTCH231006C00039500 | 2023-09-29 3:53PM EDT | 39.50 | 0.69 | 0.65 | 0.72 | -0.23 | -25.00% | 18 | 179 | 40.14% |
| MTCH231006C00040000 | 2023-09-29 3:50PM EDT | 40.00 | 0.50 | 0.46 | 0.52 | -0.21 | -29.58% | 2,096 | 137 | 39.84% |
| MTCH231006C00040500 | 2023-09-29 3:20PM EDT | 40.50 | 0.32 | 0.31 | 0.36 | -0.19 | -37.25% | 19 | 73 | 39.36% |
| MTCH231006C00041000 | 2023-09-29 1:35PM EDT | 41.00 | 0.32 | 0.20 | 0.25 | -0.02 | -5.88% | 76 | 122 | 39.55% |
| MTCH231006C00041500 | 2023-09-29 1:39PM EDT | 41.50 | 0.21 | 0.12 | 0.19 | -0.25 | -54.35% | 4 | 199 | 41.41% |
| MTCH231006C00042000 | 2023-09-29 12:22PM EDT | 42.00 | 0.19 | 0.08 | 0.13 | -0.09 | -32.14% | 41 | 372 | 41.80% |
| MTCH231006C00042500 | 2023-09-29 1:38PM EDT | 42.50 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 72 | 264 | 43.56% |
| MTCH231006C00043000 | 2023-09-29 1:32PM EDT | 43.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 6 | 179 | 44.14% |
| MTCH231006C00043500 | 2023-09-27 10:38AM EDT | 43.50 | 0.30 | 0.02 | 0.04 | 0.00 | - | 3 | 25 | 43.36% |
| MTCH231006C00044000 | 2023-09-28 10:04AM EDT | 44.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 71 | 46.88% |
| MTCH231006C00044500 | 2023-09-20 9:57AM EDT | 44.50 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.73% |
| MTCH231006C00045000 | 2023-09-28 10:39AM EDT | 45.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 64 | 54.30% |
| MTCH231006C00045500 | 2023-09-21 11:16AM EDT | 45.50 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 51 | 51.56% |
| MTCH231006C00046000 | 2023-09-28 10:28AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 27 | 52.34% |
| MTCH231006C00046500 | 2023-09-26 9:49AM EDT | 46.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.45% |
| MTCH231006C00047000 | 2023-09-28 9:43AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 23 | 58.59% |
| MTCH231006C00047500 | 2023-09-18 10:31AM EDT | 47.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | - | 3 | 66.41% |
| MTCH231006C00048000 | 2023-09-29 3:50PM EDT | 48.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 100 | 181 | 67.19% |
| MTCH231006C00048500 | 2023-09-27 3:42PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 30 | 67.19% |
| MTCH231006C00049000 | 2023-09-18 11:51AM EDT | 49.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 72.66% |
| MTCH231006C00050000 | 2023-09-28 10:54AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 74 | 75.00% |
| MTCH231006C00051000 | 2023-09-28 9:34AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 111 | 76.56% |
| MTCH231006C00052000 | 2023-09-20 9:57AM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 111 | 91.41% |
| MTCH231006C00053000 | 2023-09-22 12:29PM EDT | 53.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 114.84% |
| MTCH231006C00054000 | 2023-09-19 1:52PM EDT | 54.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 25 | 98.44% |
| MTCH231006C00056000 | 2023-09-08 3:34PM EDT | 56.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 131.64% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231006P00030000 | 2023-09-12 12:02PM EDT | 30.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | - | 2 | 111.33% |
| MTCH231006P00034000 | 2023-09-19 10:44AM EDT | 34.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | - | 2 | 53.91% |
| MTCH231006P00034500 | 2023-09-28 1:23PM EDT | 34.50 | 0.04 | 0.01 | 0.06 | +0.04 | - | 5 | 0 | 50.39% |
| MTCH231006P00035000 | 2023-09-28 1:45PM EDT | 35.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 9 | 50.78% |
| MTCH231006P00035500 | 2023-09-29 1:57PM EDT | 35.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 5 | 47.27% |
| MTCH231006P00036000 | 2023-09-26 11:43AM EDT | 36.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 45.70% |
| MTCH231006P00037000 | 2023-09-29 2:33PM EDT | 37.00 | 0.20 | 0.16 | 0.20 | +0.05 | +33.33% | 94 | 19 | 42.77% |
| MTCH231006P00038000 | 2023-09-29 3:51PM EDT | 38.00 | 0.36 | 0.35 | 0.41 | +0.01 | +2.86% | 10 | 2,157 | 41.02% |
| MTCH231006P00038500 | 2023-09-29 1:53PM EDT | 38.50 | 0.45 | 0.50 | 0.57 | 0.00 | - | 20 | 109 | 40.33% |
| MTCH231006P00039000 | 2023-09-29 1:08PM EDT | 39.00 | 0.56 | 0.70 | 0.74 | +0.11 | +24.44% | 9 | 312 | 38.18% |
| MTCH231006P00039500 | 2023-09-29 3:35PM EDT | 39.50 | 0.95 | 0.95 | 1.03 | +0.17 | +21.79% | 30 | 90 | 39.45% |
| MTCH231006P00040000 | 2023-09-29 3:33PM EDT | 40.00 | 1.30 | 1.25 | 1.34 | +0.26 | +25.00% | 3,786 | 2,416 | 39.55% |
| MTCH231006P00040500 | 2023-09-29 3:33PM EDT | 40.50 | 1.71 | 1.59 | 1.69 | +0.62 | +56.88% | 100 | 236 | 39.65% |
| MTCH231006P00041000 | 2023-09-29 3:33PM EDT | 41.00 | 2.11 | 1.93 | 2.09 | +0.52 | +32.70% | 23 | 101 | 40.53% |
| MTCH231006P00041500 | 2023-09-29 2:14PM EDT | 41.50 | 2.43 | 2.38 | 2.51 | +0.11 | +4.74% | 43 | 328 | 41.02% |
| MTCH231006P00042000 | 2023-09-29 10:22AM EDT | 42.00 | 2.11 | 2.86 | 2.99 | -0.24 | -10.21% | 3 | 1,095 | 44.73% |
| MTCH231006P00042500 | 2023-09-27 2:23PM EDT | 42.50 | 2.93 | 3.30 | 3.45 | 0.00 | - | 13 | 27 | 46.09% |
| MTCH231006P00043000 | 2023-09-29 3:50PM EDT | 43.00 | 3.84 | 3.75 | 3.95 | +0.26 | +7.26% | 20 | 101 | 50.78% |
| MTCH231006P00043500 | 2023-09-25 11:24AM EDT | 43.50 | 2.67 | 4.25 | 4.45 | 0.00 | - | 4 | 4 | 55.47% |
| MTCH231006P00044000 | 2023-09-27 2:06PM EDT | 44.00 | 4.32 | 4.75 | 5.00 | 0.00 | - | 3 | 20 | 65.23% |
| MTCH231006P00044500 | 2023-09-25 2:03PM EDT | 44.50 | 3.20 | 5.25 | 5.45 | 0.00 | - | 6 | 6 | 64.06% |
| MTCH231006P00045000 | 2023-09-29 3:03PM EDT | 45.00 | 5.70 | 5.75 | 6.00 | +0.43 | +8.16% | 1 | 22 | 56.25% |
| MTCH231006P00046000 | 2023-09-22 2:29PM EDT | 46.00 | 4.80 | 6.65 | 7.00 | 0.00 | - | 13 | 14 | 82.42% |
| MTCH231006P00048000 | 2023-09-01 2:52PM EDT | 48.00 | 2.69 | 8.75 | 8.95 | 0.00 | - | 1 | 0 | 68.75% |
| MTCH231006P00049000 | 2023-09-05 10:14AM EDT | 49.00 | 2.75 | 9.75 | 10.00 | 0.00 | - | 34 | 0 | 83.20% |
| MTCH231006P00050000 | 2023-09-22 3:05PM EDT | 50.00 | 8.60 | 10.75 | 10.95 | 0.00 | - | - | 0 | 80.47% |
| MTCH231006P00065000 | 2023-09-21 12:19PM EDT | 65.00 | 23.89 | 25.70 | 25.95 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
