Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 3.55 | 4.30 | 0.00 | - | 3 | 4 | 104.69% |
| MTCH240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 2.19 | 2.14 | 2.39 | -0.11 | -4.78% | 33 | 4 | 84.86% |
| MTCH240510C00030500 | 2024-05-02 11:46AM EDT | 30.50 | 1.91 | 1.87 | 1.94 | +0.20 | +11.70% | 72 | 28 | 80.96% |
| MTCH240510C00031500 | 2024-05-02 1:18PM EDT | 31.50 | 1.50 | 1.41 | 1.47 | -0.16 | -9.64% | 16 | 148 | 83.20% |
| MTCH240510C00032000 | 2024-05-02 12:53PM EDT | 32.00 | 1.25 | 1.20 | 1.26 | +0.07 | +5.93% | 28 | 323 | 83.50% |
| MTCH240510C00032500 | 2024-05-02 1:43PM EDT | 32.50 | 1.10 | 0.99 | 1.06 | 0.00 | - | 63 | 191 | 82.62% |
| MTCH240510C00033000 | 2024-05-02 11:16AM EDT | 33.00 | 0.82 | 0.82 | 0.91 | -0.01 | -1.20% | 2 | 103 | 83.01% |
| MTCH240510C00033500 | 2024-05-02 3:17PM EDT | 33.50 | 0.76 | 0.69 | 0.76 | +0.07 | +10.14% | 391 | 209 | 83.30% |
| MTCH240510C00034000 | 2024-05-02 12:30PM EDT | 34.00 | 0.60 | 0.57 | 0.65 | -0.12 | -16.67% | 63 | 1,177 | 83.98% |
| MTCH240510C00034500 | 2024-05-01 3:18PM EDT | 34.50 | 0.61 | 0.44 | 0.53 | 0.00 | - | 14 | 38 | 82.72% |
| MTCH240510C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 0.44 | 0.37 | 0.45 | -0.06 | -12.00% | 9 | 260 | 83.79% |
| MTCH240510C00035500 | 2024-05-02 12:54PM EDT | 35.50 | 0.36 | 0.32 | 0.38 | +0.01 | +2.86% | 10 | 15 | 85.25% |
| MTCH240510C00036000 | 2024-05-02 1:03PM EDT | 36.00 | 0.28 | 0.26 | 0.31 | -0.04 | -12.50% | 32 | 211 | 85.35% |
| MTCH240510C00036500 | 2024-05-01 11:25AM EDT | 36.50 | 0.26 | 0.21 | 0.26 | 0.00 | - | 5 | 40 | 85.94% |
| MTCH240510C00037000 | 2024-05-01 10:45AM EDT | 37.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 10 | 89 | 85.94% |
| MTCH240510C00037500 | 2024-05-01 3:39PM EDT | 37.50 | 0.13 | 0.13 | 0.18 | -0.03 | -18.75% | 1 | 24 | 86.33% |
| MTCH240510C00038000 | 2024-05-02 2:58PM EDT | 38.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 193 | 41 | 86.72% |
| MTCH240510C00039000 | 2024-05-02 11:55AM EDT | 39.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 2 | 26 | 87.89% |
| MTCH240510C00040000 | 2024-04-30 12:35PM EDT | 40.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 19 | 50 | 89.84% |
| MTCH240510C00041000 | 2024-05-02 12:09PM EDT | 41.00 | 0.01 | 0.02 | 0.07 | -0.02 | -66.67% | 16 | 239 | 92.58% |
| MTCH240510C00042000 | 2024-04-01 9:59AM EDT | 42.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 106 | 123.44% |
| MTCH240510C00043000 | 2024-03-28 2:30PM EDT | 43.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.72% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.92% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 2 | 199.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-01 12:31PM EDT | 26.00 | 0.04 | 0.06 | 0.39 | 0.00 | - | 16 | 30 | 101.56% |
| MTCH240510P00026500 | 2024-05-02 11:54AM EDT | 26.50 | 0.08 | 0.09 | 0.12 | +0.02 | +33.33% | 2 | 26 | 76.95% |
| MTCH240510P00027000 | 2024-05-02 3:38PM EDT | 27.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 20 | 602 | 75.98% |
| MTCH240510P00027500 | 2024-05-02 3:29PM EDT | 27.50 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 11 | 14 | 75.98% |
| MTCH240510P00028000 | 2024-05-02 12:43PM EDT | 28.00 | 0.27 | 0.26 | 0.30 | +0.04 | +17.39% | 15 | 24,346 | 75.59% |
| MTCH240510P00028500 | 2024-05-02 3:44PM EDT | 28.50 | 0.38 | 0.36 | 0.41 | +0.08 | +26.67% | 21 | 203 | 76.17% |
| MTCH240510P00029000 | 2024-05-02 2:55PM EDT | 29.00 | 0.50 | 0.49 | 0.54 | 0.00 | - | 76 | 6,057 | 76.76% |
| MTCH240510P00029500 | 2024-05-02 11:01AM EDT | 29.50 | 0.66 | 0.51 | 0.71 | +0.08 | +13.79% | 2 | 81 | 73.34% |
| MTCH240510P00030000 | 2024-05-02 3:46PM EDT | 30.00 | 0.86 | 0.82 | 0.90 | +0.09 | +11.69% | 21,332 | 21,844 | 78.13% |
| MTCH240510P00030500 | 2024-05-02 11:04AM EDT | 30.50 | 1.03 | 1.05 | 1.12 | -0.24 | -18.90% | 12 | 119 | 79.30% |
| MTCH240510P00031000 | 2024-05-02 3:56PM EDT | 31.00 | 1.35 | 1.30 | 1.37 | +0.01 | +0.75% | 83 | 420 | 80.27% |
| MTCH240510P00031500 | 2024-05-02 11:43AM EDT | 31.50 | 1.59 | 1.50 | 1.64 | +0.21 | +15.22% | 26 | 229 | 78.91% |
| MTCH240510P00032000 | 2024-05-02 2:31PM EDT | 32.00 | 1.86 | 1.86 | 1.94 | +0.24 | +14.81% | 61 | 932 | 81.35% |
| MTCH240510P00032500 | 2024-05-01 3:31PM EDT | 32.50 | 1.94 | 2.12 | 2.24 | 0.00 | - | 82 | 153 | 79.59% |
| MTCH240510P00033000 | 2024-05-01 11:44AM EDT | 33.00 | 2.35 | 2.41 | 2.58 | 0.00 | - | 17 | 103 | 78.32% |
| MTCH240510P00033500 | 2024-04-30 12:43PM EDT | 33.50 | 2.95 | 2.70 | 2.95 | 0.00 | - | 7 | 57 | 76.47% |
| MTCH240510P00034000 | 2024-05-01 10:05AM EDT | 34.00 | 3.16 | 3.20 | 3.35 | 0.00 | - | 1 | 113 | 80.96% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 3.60 | 3.75 | 0.00 | - | - | 29 | 81.25% |
| MTCH240510P00035000 | 2024-05-01 2:44PM EDT | 35.00 | 3.70 | 3.95 | 4.20 | 0.00 | - | 1 | 22 | 80.27% |
| MTCH240510P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 4.91 | 4.85 | 6.70 | 0.00 | - | 2 | 11 | 142.19% |
| MTCH240510P00037000 | 2024-05-01 9:33AM EDT | 37.00 | 5.84 | 5.75 | 7.20 | 0.00 | - | 2 | 68 | 135.35% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 8.65 | 9.85 | 0.00 | - | - | 1 | 114.06% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.