Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00015000 | 2024-08-27 3:54PM EDT | 15.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00017500 | 2024-09-16 3:44PM EDT | 17.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240920C00020000 | 2024-09-16 9:40AM EDT | 20.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00022500 | 2024-09-11 12:57PM EDT | 22.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920C00025000 | 2024-09-17 12:15PM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920C00027000 | 2024-09-17 3:54PM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00027500 | 2024-09-16 10:01AM EDT | 27.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00028000 | 2024-09-10 10:06AM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00029000 | 2024-09-03 10:52AM EDT | 29.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00029500 | 2024-09-19 3:54PM EDT | 29.50 | 7.35 | 0.00 | 0.00 | +1.80 | +32.43% | 2 | 0 | 0.00% |
| MTCH240920C00030000 | 2024-09-19 3:16PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | +0.85 | +14.41% | 14 | 0 | 0.00% |
| MTCH240920C00030500 | 2024-08-30 3:50PM EDT | 30.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00031000 | 2024-09-16 2:47PM EDT | 31.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00031500 | 2024-09-12 9:32AM EDT | 31.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240920C00032000 | 2024-09-13 9:52AM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00032500 | 2024-09-19 3:02PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | +0.45 | +11.69% | 3 | 0 | 0.00% |
| MTCH240920C00033000 | 2024-09-17 1:05PM EDT | 33.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00033500 | 2024-09-16 1:55PM EDT | 33.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTCH240920C00034000 | 2024-09-18 2:35PM EDT | 34.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240920C00034500 | 2024-09-17 1:17PM EDT | 34.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00035000 | 2024-09-19 3:02PM EDT | 35.00 | 1.82 | 0.00 | 0.00 | +0.53 | +41.09% | 22 | 0 | 0.00% |
| MTCH240920C00035500 | 2024-09-19 3:02PM EDT | 35.50 | 1.36 | 0.00 | 0.00 | +0.26 | +23.64% | 2 | 0 | 0.00% |
| MTCH240920C00036000 | 2024-09-19 1:46PM EDT | 36.00 | 1.01 | 0.00 | 0.00 | +0.51 | +102.00% | 3 | 0 | 0.00% |
| MTCH240920C00036500 | 2024-09-18 9:56AM EDT | 36.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920C00037000 | 2024-09-19 3:15PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MTCH240920C00037500 | 2024-09-19 3:33PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 10 | 0 | 12.50% |
| MTCH240920C00038000 | 2024-09-18 9:48AM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240920C00038500 | 2024-09-18 10:14AM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240920C00039000 | 2024-09-16 2:43PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240920C00039500 | 2024-09-17 12:33PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240920C00040000 | 2024-09-18 3:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MTCH240920C00040500 | 2024-09-09 1:13PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920C00041000 | 2024-09-19 10:56AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 0 | 50.00% |
| MTCH240920C00042000 | 2024-08-27 10:26AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920C00042500 | 2024-09-10 11:41AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920C00043000 | 2024-09-19 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MTCH240920C00045000 | 2024-09-19 11:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| MTCH240920C00047500 | 2024-09-18 12:03PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| MTCH240920C00050000 | 2024-09-18 9:47AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| MTCH240920C00055000 | 2024-09-13 11:06AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-06-07 11:13AM EDT | 17.50 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 903.13% |
| MTCH240920P00020000 | 2024-07-31 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.33 | 0.00 | - | 10 | 733 | 678.13% |
| MTCH240920P00022500 | 2024-09-12 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920P00025000 | 2024-09-17 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920P00026000 | 2024-09-13 12:29PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240920P00027000 | 2024-09-18 9:42AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MTCH240920P00027500 | 2024-09-18 9:48AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| MTCH240920P00028000 | 2024-09-18 9:51AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MTCH240920P00029000 | 2024-09-18 10:13AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MTCH240920P00029500 | 2024-09-18 9:47AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240920P00030000 | 2024-09-19 11:49AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| MTCH240920P00031000 | 2024-09-19 9:31AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH240920P00031500 | 2024-09-19 12:04PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 288 | 0 | 50.00% |
| MTCH240920P00032000 | 2024-09-19 1:05PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 369 | 0 | 50.00% |
| MTCH240920P00032500 | 2024-09-18 1:13PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MTCH240920P00033000 | 2024-09-19 1:20PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 150 | 0 | 50.00% |
| MTCH240920P00033500 | 2024-09-19 1:24PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 706 | 0 | 50.00% |
| MTCH240920P00034000 | 2024-09-19 2:00PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 171 | 0 | 50.00% |
| MTCH240920P00034500 | 2024-09-19 1:38PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 50 | 0 | 25.00% |
| MTCH240920P00035000 | 2024-09-19 10:46AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 61 | 0 | 25.00% |
| MTCH240920P00035500 | 2024-09-18 1:07PM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 25.00% |
| MTCH240920P00036000 | 2024-09-19 11:36AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | -0.28 | -77.78% | 63 | 0 | 12.50% |
| MTCH240920P00036500 | 2024-09-19 11:55AM EDT | 36.50 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 4 | 0 | 6.25% |
| MTCH240920P00037000 | 2024-09-19 3:30PM EDT | 37.00 | 0.44 | 0.00 | 0.00 | -0.41 | -48.24% | 9 | 0 | 0.00% |
| MTCH240920P00037500 | 2024-09-19 1:07PM EDT | 37.50 | 0.74 | 0.00 | 0.00 | -0.63 | -45.99% | 42 | 0 | 0.00% |
| MTCH240920P00038000 | 2024-09-19 12:28PM EDT | 38.00 | 1.18 | 0.00 | 0.00 | -0.92 | -43.81% | 1 | 0 | 0.00% |
| MTCH240920P00038500 | 2024-09-18 3:38PM EDT | 38.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920P00039000 | 2024-09-19 10:28AM EDT | 39.00 | 2.24 | 0.00 | 0.00 | -1.51 | -40.27% | 4 | 0 | 0.00% |
| MTCH240920P00039500 | 2024-09-19 10:06AM EDT | 39.50 | 2.75 | 0.00 | 0.00 | -0.40 | -12.70% | 1 | 0 | 0.00% |
| MTCH240920P00040000 | 2024-09-18 10:08AM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTCH240920P00040500 | 2024-09-13 9:48AM EDT | 40.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00041000 | 2024-09-17 9:38AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MTCH240920P00041500 | 2024-09-10 10:06AM EDT | 41.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MTCH240920P00042000 | 2024-09-13 9:48AM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00042500 | 2024-09-09 10:51AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240920P00043000 | 2024-09-09 1:32PM EDT | 43.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00044000 | 2024-09-04 10:14AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240920P00045000 | 2024-09-03 10:38AM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| MTCH240920P00050000 | 2024-09-03 10:58AM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240920P00055000 | 2024-09-10 3:58PM EDT | 55.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.