Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
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 | 4.10 | 5.55 | 0.00 | - | - | 1 | 353.52% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.50 | 3.45 | 3.70 | +0.10 | +2.94% | 2 | 10 | 171.88% |
| MTCH240426C00030000 | 2024-04-25 1:56PM EDT | 30.00 | 1.42 | 1.90 | 2.27 | 0.00 | - | 5 | 6 | 59.38% |
| MTCH240426C00031000 | 2024-04-25 2:01PM EDT | 31.00 | 0.56 | 1.08 | 1.30 | 0.00 | - | 238 | 154 | 70.31% |
| MTCH240426C00031500 | 2024-04-25 3:52PM EDT | 31.50 | 0.38 | 0.44 | 0.77 | 0.00 | - | 58 | 290 | 62.89% |
| MTCH240426C00032000 | 2024-04-25 2:06PM EDT | 32.00 | 0.12 | 0.25 | 0.36 | 0.00 | - | 104 | 348 | 47.66% |
| MTCH240426C00032500 | 2024-04-25 1:28PM EDT | 32.50 | 0.03 | 0.07 | 0.11 | 0.00 | - | 2 | 230 | 39.84% |
| MTCH240426C00033000 | 2024-04-26 9:43AM EDT | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 635 | 46.88% |
| MTCH240426C00033500 | 2024-04-25 9:46AM EDT | 33.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 817 | 82.03% |
| MTCH240426C00034000 | 2024-04-25 2:40PM EDT | 34.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 11 | 257 | 99.61% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 9 | 131 | 116.41% |
| MTCH240426C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 0.06 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 242 | 127.34% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 125.78% |
| MTCH240426C00036000 | 2024-04-25 3:24PM EDT | 36.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 80 | 356 | 160.16% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 3 | 171.88% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 201 | 187.50% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 43 | 213.28% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 3 | 27 | 381.64% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 6 | 119 | 396.09% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 7 | 8 | 435.55% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 387.50% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 373.44% |
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 | 109.38% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 7 | 10 | 147.66% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 130.08% |
| MTCH240426P00030000 | 2024-04-25 12:45PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 127 | 110.94% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 100 | 660 | 92.19% |
| MTCH240426P00031000 | 2024-04-26 9:35AM EDT | 31.00 | 0.04 | 0.02 | 0.26 | -0.13 | -76.47% | 1 | 1,580 | 76.95% |
| MTCH240426P00031500 | 2024-04-25 12:17PM EDT | 31.50 | 0.33 | 0.02 | 0.06 | 0.00 | - | 68 | 349 | 37.50% |
| MTCH240426P00032000 | 2024-04-26 9:48AM EDT | 32.00 | 0.16 | 0.12 | 0.39 | -0.29 | -64.44% | 15 | 395 | 64.06% |
| MTCH240426P00032500 | 2024-04-25 1:02PM EDT | 32.50 | 1.15 | 0.34 | 0.63 | 0.00 | - | 2 | 122 | 57.03% |
| MTCH240426P00033000 | 2024-04-26 9:43AM EDT | 33.00 | 1.05 | 0.84 | 1.05 | -0.29 | -21.64% | 1 | 315 | 66.02% |
| MTCH240426P00033500 | 2024-04-23 9:45AM EDT | 33.50 | 1.63 | 1.25 | 1.57 | 0.00 | - | 1 | 2 | 90.23% |
| MTCH240426P00034000 | 2024-04-24 2:20PM EDT | 34.00 | 2.05 | 1.78 | 1.93 | 0.00 | - | 4 | 50 | 57.81% |
| MTCH240426P00034500 | 2024-04-24 2:58PM EDT | 34.50 | 2.70 | 2.24 | 2.51 | 0.00 | - | 14 | 1 | 108.59% |
| MTCH240426P00035000 | 2024-04-25 11:25AM EDT | 35.00 | 3.75 | 1.57 | 3.35 | 0.00 | - | 1 | 77 | 206.25% |
| MTCH240426P00036000 | 2024-04-25 11:40AM EDT | 36.00 | 4.65 | 3.70 | 4.20 | 0.00 | - | 5 | 0 | 121.88% |
| MTCH240426P00036500 | 2024-04-25 11:25AM EDT | 36.50 | 5.25 | 4.00 | 4.45 | 0.00 | - | 3 | 5 | 132.81% |
| MTCH240426P00037000 | 2024-04-24 2:49PM EDT | 37.00 | 5.45 | 4.15 | 4.90 | 0.00 | - | 6 | 5 | 0.00% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 5.80 | 6.40 | 0.00 | - | 3 | 0 | 239.84% |
© 2024 Yahoo. All rights reserved.