Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517C00020000 | 2024-04-15 10:28AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517C00024000 | 2024-05-01 10:20AM EDT | 24.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240517C00029000 | 2024-04-26 3:50PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240517C00030000 | 2024-05-01 3:23PM EDT | 30.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240517C00030500 | 2024-05-01 10:01AM EDT | 30.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MTCH240517C00031000 | 2024-05-01 10:00AM EDT | 31.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240517C00031500 | 2024-05-01 9:35AM EDT | 31.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTCH240517C00032000 | 2024-05-01 3:34PM EDT | 32.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MTCH240517C00032500 | 2024-05-01 2:43PM EDT | 32.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTCH240517C00033000 | 2024-05-01 10:02AM EDT | 33.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MTCH240517C00033500 | 2024-04-30 2:05PM EDT | 33.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MTCH240517C00034000 | 2024-05-01 3:27PM EDT | 34.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MTCH240517C00034500 | 2024-05-01 2:55PM EDT | 34.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MTCH240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| MTCH240517C00035500 | 2024-05-01 2:54PM EDT | 35.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MTCH240517C00036000 | 2024-05-01 12:22PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH240517C00036500 | 2024-04-30 3:24PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517C00037000 | 2024-05-01 11:37AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517C00037500 | 2024-05-01 2:56PM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240517C00038000 | 2024-04-26 10:54AM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTCH240517C00039000 | 2024-04-30 10:45AM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| MTCH240517C00040000 | 2024-05-01 2:42PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH240517C00041000 | 2024-04-29 2:09PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTCH240517C00042000 | 2024-04-22 1:08PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240517C00042500 | 2024-04-25 11:00AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MTCH240517C00045000 | 2024-05-01 1:39PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 50.00% |
| MTCH240517C00047500 | 2024-04-26 2:49PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MTCH240517C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240517P00017500 | 2024-02-26 10:42AM EDT | 17.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 155.47% |
| MTCH240517P00020000 | 2024-04-19 3:07PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240517P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240517P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240517P00026000 | 2024-04-30 2:45PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240517P00027000 | 2024-05-01 9:58AM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 12.50% |
| MTCH240517P00027500 | 2024-04-30 12:31PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MTCH240517P00028000 | 2024-04-29 2:06PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| MTCH240517P00028500 | 2024-04-23 2:18PM EDT | 28.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTCH240517P00029000 | 2024-05-01 10:14AM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTCH240517P00029500 | 2024-04-30 11:52AM EDT | 29.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240517P00030000 | 2024-05-01 10:17AM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240517P00030500 | 2024-05-01 9:51AM EDT | 30.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTCH240517P00031000 | 2024-05-01 12:38PM EDT | 31.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| MTCH240517P00031500 | 2024-05-01 11:05AM EDT | 31.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH240517P00032000 | 2024-05-01 2:32PM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MTCH240517P00032500 | 2024-05-01 3:39PM EDT | 32.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTCH240517P00033000 | 2024-04-24 10:04AM EDT | 33.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240517P00033500 | 2024-04-30 11:13AM EDT | 33.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240517P00034000 | 2024-04-30 12:10PM EDT | 34.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MTCH240517P00034500 | 2024-05-01 2:36PM EDT | 34.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MTCH240517P00035000 | 2024-04-30 11:13AM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240517P00037000 | 2024-04-26 2:19PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240517P00037500 | 2024-04-30 10:20AM EDT | 37.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MTCH240517P00042500 | 2024-04-15 9:46AM EDT | 42.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH240517P00045000 | 2024-04-04 1:39PM EDT | 45.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240517P00050000 | 2024-04-09 10:20AM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.