Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802C00026000 | 2024-07-15 3:50PM EDT | 26.00 | 6.10 | 7.05 | 7.70 | 0.00 | - | 1 | 20 | 115.23% |
| MTCH240802C00027000 | 2024-07-24 11:13AM EDT | 27.00 | 6.40 | 6.05 | 6.70 | 0.00 | - | 50 | 0 | 100.78% |
| MTCH240802C00028000 | 2024-07-09 11:22AM EDT | 28.00 | 2.77 | 5.25 | 5.90 | 0.00 | - | - | 10 | 112.70% |
| MTCH240802C00029000 | 2024-07-22 1:27PM EDT | 29.00 | 5.80 | 4.45 | 4.65 | 0.00 | - | - | 2 | 93.55% |
| MTCH240802C00030000 | 2024-07-26 11:06AM EDT | 30.00 | 3.37 | 3.55 | 4.20 | -0.33 | -8.92% | 3 | 356 | 103.32% |
| MTCH240802C00030500 | 2024-07-26 11:14AM EDT | 30.50 | 2.85 | 3.15 | 3.95 | -0.38 | -11.76% | 40 | 51 | 105.86% |
| MTCH240802C00031000 | 2024-07-26 3:50PM EDT | 31.00 | 2.78 | 2.59 | 3.25 | -0.15 | -5.12% | 25 | 328 | 86.91% |
| MTCH240802C00031500 | 2024-07-25 3:59PM EDT | 31.50 | 2.54 | 2.37 | 2.58 | 0.00 | - | 17 | 22 | 80.18% |
| MTCH240802C00032000 | 2024-07-25 10:59AM EDT | 32.00 | 2.28 | 1.97 | 2.24 | 0.00 | - | 34 | 754 | 77.25% |
| MTCH240802C00032500 | 2024-07-26 1:32PM EDT | 32.50 | 1.73 | 1.81 | 1.96 | -0.25 | -12.63% | 11 | 31 | 81.54% |
| MTCH240802C00033000 | 2024-07-26 12:44PM EDT | 33.00 | 1.52 | 1.54 | 1.63 | -0.18 | -10.59% | 221 | 469 | 79.59% |
| MTCH240802C00033500 | 2024-07-26 9:58AM EDT | 33.50 | 1.35 | 1.28 | 2.01 | -0.13 | -8.78% | 16 | 73 | 95.90% |
| MTCH240802C00034000 | 2024-07-26 11:23AM EDT | 34.00 | 1.05 | 1.09 | 1.16 | -0.30 | -22.22% | 224 | 299 | 79.10% |
| MTCH240802C00034500 | 2024-07-26 11:24AM EDT | 34.50 | 0.90 | 0.89 | 2.00 | -0.08 | -8.16% | 109 | 240 | 107.42% |
| MTCH240802C00035000 | 2024-07-26 3:49PM EDT | 35.00 | 0.76 | 0.39 | 0.88 | -0.19 | -20.00% | 1,130 | 5,518 | 70.61% |
| MTCH240802C00035500 | 2024-07-26 12:22PM EDT | 35.50 | 0.55 | 0.41 | 1.81 | -0.17 | -23.61% | 28 | 1,360 | 107.62% |
| MTCH240802C00036000 | 2024-07-26 2:51PM EDT | 36.00 | 0.47 | 0.45 | 0.56 | -0.10 | -17.54% | 11 | 1,133 | 78.22% |
| MTCH240802C00036500 | 2024-07-26 3:28PM EDT | 36.50 | 0.39 | 0.35 | 1.50 | -0.13 | -25.00% | 262 | 173 | 113.09% |
| MTCH240802C00037000 | 2024-07-26 12:19PM EDT | 37.00 | 0.27 | 0.07 | 0.36 | -0.08 | -22.86% | 2 | 40 | 68.36% |
| MTCH240802C00037500 | 2024-07-26 3:06PM EDT | 37.50 | 0.18 | 0.14 | 1.47 | -0.09 | -33.33% | 8 | 282 | 120.12% |
| MTCH240802C00038000 | 2024-07-26 3:06PM EDT | 38.00 | 0.20 | 0.16 | 0.27 | -0.03 | -13.04% | 10 | 135 | 79.69% |
| MTCH240802C00039000 | 2024-07-25 9:32AM EDT | 39.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 10 | 30 | 80.86% |
| MTCH240802C00040000 | 2024-07-26 2:59PM EDT | 40.00 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 2,059 | 73 | 84.77% |
| MTCH240802C00041000 | 2024-07-26 3:16PM EDT | 41.00 | 0.07 | 0.02 | 0.11 | -0.47 | -87.04% | 1 | 6 | 85.16% |
| MTCH240802C00042000 | 2024-07-23 2:52PM EDT | 42.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | - | 9 | 91.41% |
| MTCH240802C00043000 | 2024-07-23 2:52PM EDT | 43.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | - | 8 | 173.24% |
| MTCH240802C00045000 | 2024-07-26 2:58PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 1 | 95.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240802P00024000 | 2024-07-16 9:47AM EDT | 24.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 1 | 267.19% |
| MTCH240802P00025000 | 2024-07-25 9:30AM EDT | 25.00 | 0.05 | 0.02 | 0.34 | 0.00 | - | 2 | 16 | 141.02% |
| MTCH240802P00026000 | 2024-07-17 9:57AM EDT | 26.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 2 | 23 | 119.92% |
| MTCH240802P00027000 | 2024-07-26 10:43AM EDT | 27.00 | 0.13 | 0.07 | 0.30 | -0.02 | -13.33% | 2,000 | 17,804 | 110.94% |
| MTCH240802P00027500 | 2024-07-25 10:48AM EDT | 27.50 | 0.11 | 0.09 | 0.33 | 0.00 | - | 5 | 10 | 106.64% |
| MTCH240802P00028000 | 2024-07-25 3:23PM EDT | 28.00 | 0.12 | 0.11 | 0.19 | 0.00 | - | 44 | 1,134 | 90.63% |
| MTCH240802P00028500 | 2024-07-26 3:05PM EDT | 28.50 | 0.17 | 0.14 | 0.22 | -0.02 | -10.53% | 13 | 28 | 87.50% |
| MTCH240802P00029000 | 2024-07-26 3:05PM EDT | 29.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 9 | 853 | 84.38% |
| MTCH240802P00029500 | 2024-07-26 3:05PM EDT | 29.50 | 0.30 | 0.24 | 0.33 | +0.06 | +25.00% | 17 | 11 | 83.79% |
| MTCH240802P00030000 | 2024-07-26 3:05PM EDT | 30.00 | 0.39 | 0.18 | 0.41 | +0.08 | +25.81% | 10 | 272 | 76.56% |
| MTCH240802P00030500 | 2024-07-25 10:37AM EDT | 30.50 | 0.54 | 0.40 | 0.50 | +0.03 | +5.88% | 3 | 11 | 80.86% |
| MTCH240802P00031000 | 2024-07-25 1:12PM EDT | 31.00 | 0.50 | 0.53 | 0.61 | -0.03 | -5.66% | 5 | 190 | 80.08% |
| MTCH240802P00031500 | 2024-07-26 2:24PM EDT | 31.50 | 0.80 | 0.48 | 0.75 | +0.06 | +8.11% | 2 | 16 | 73.14% |
| MTCH240802P00032000 | 2024-07-26 12:52PM EDT | 32.00 | 1.01 | 0.80 | 1.11 | +0.06 | +6.32% | 11 | 109 | 83.20% |
| MTCH240802P00032500 | 2024-07-26 11:30AM EDT | 32.50 | 1.24 | 1.04 | 1.11 | +0.03 | +2.48% | 127 | 43 | 78.13% |
| MTCH240802P00033000 | 2024-07-26 3:56PM EDT | 33.00 | 1.34 | 1.26 | 1.33 | -0.05 | -3.60% | 4 | 1,537 | 77.44% |
| MTCH240802P00033500 | 2024-07-26 3:48PM EDT | 33.50 | 1.60 | 1.51 | 1.60 | +0.04 | +2.56% | 63 | 184 | 77.44% |
| MTCH240802P00034000 | 2024-07-26 3:48PM EDT | 34.00 | 1.88 | 1.79 | 1.87 | -0.02 | -1.05% | 52 | 893 | 76.66% |
| MTCH240802P00034500 | 2024-07-26 10:27AM EDT | 34.50 | 2.24 | 1.66 | 2.21 | 0.00 | - | 7 | 521 | 64.65% |
| MTCH240802P00035000 | 2024-07-26 9:54AM EDT | 35.00 | 2.57 | 2.06 | 2.58 | +0.09 | +3.63% | 21 | 2,074 | 66.60% |
| MTCH240802P00035500 | 2024-07-24 12:07PM EDT | 35.50 | 2.73 | 2.23 | 2.93 | 0.00 | - | 5 | 71 | 58.59% |
| MTCH240802P00036000 | 2024-07-24 3:50PM EDT | 36.00 | 3.29 | 2.87 | 3.30 | 0.00 | - | 12 | 47 | 66.02% |
| MTCH240802P00036500 | 2024-07-23 12:00PM EDT | 36.50 | 2.58 | 3.00 | 4.25 | 0.00 | - | 8 | 89 | 75.78% |
| MTCH240802P00037000 | 2024-07-18 11:50AM EDT | 37.00 | 2.59 | 2.82 | 4.95 | 0.00 | - | 1 | 5 | 59.77% |
| MTCH240802P00037500 | 2024-07-18 11:49AM EDT | 37.50 | 2.91 | 4.30 | 5.60 | 0.00 | - | 1 | 1 | 112.99% |
| MTCH240802P00038000 | 2024-07-25 11:36AM EDT | 38.00 | 5.00 | 4.35 | 5.15 | 0.00 | - | 1 | 1 | 96.88% |
| MTCH240802P00039000 | 2024-07-26 11:32AM EDT | 39.00 | 6.19 | 5.75 | 6.10 | +0.49 | +8.60% | 1 | 1 | 85.55% |
© 2024 Yahoo. All rights reserved.