Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00029000 | 2024-04-26 9:40AM EDT | 29.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 7 | 7 | 56.93% |
| MTCH240524C00030000 | 2024-04-23 10:34AM EDT | 30.00 | 3.15 | 2.36 | 2.52 | 0.00 | - | 2 | 14 | 56.06% |
| MTCH240524C00031000 | 2024-05-01 3:07PM EDT | 31.00 | 2.13 | 1.80 | 2.05 | 0.00 | - | 3 | 7 | 56.98% |
| MTCH240524C00032000 | 2024-04-30 2:30PM EDT | 32.00 | 1.39 | 1.37 | 1.46 | 0.00 | - | 1 | 3 | 55.18% |
| MTCH240524C00033000 | 2024-05-01 12:01PM EDT | 33.00 | 1.05 | 0.71 | 2.17 | -0.30 | -22.22% | 1 | 28 | 68.12% |
| MTCH240524C00034000 | 2024-04-29 9:59AM EDT | 34.00 | 0.75 | 0.73 | 0.87 | -0.11 | -12.79% | 1 | 207 | 56.59% |
| MTCH240524C00035000 | 2024-05-02 12:09PM EDT | 35.00 | 0.55 | 0.51 | 2.04 | -0.26 | -32.10% | 8 | 79 | 82.76% |
| MTCH240524C00036000 | 2024-05-02 3:24PM EDT | 36.00 | 0.39 | 0.36 | 0.45 | -0.15 | -27.78% | 2 | 5 | 56.54% |
| MTCH240524C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 0.33 | 0.25 | 0.31 | 0.00 | - | 1 | 9 | 56.45% |
| MTCH240524C00038000 | 2024-05-02 12:50PM EDT | 38.00 | 0.20 | 0.17 | 0.93 | -0.05 | -20.00% | 3 | 14 | 77.05% |
| MTCH240524C00039000 | 2024-04-09 2:50PM EDT | 39.00 | 1.03 | 0.09 | 0.16 | 0.00 | - | - | 30 | 56.25% |
| MTCH240524C00040000 | 2024-04-29 1:01PM EDT | 40.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 5 | 21 | 59.38% |
| MTCH240524C00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 16 | 75 | 58.20% |
| MTCH240524C00042000 | 2024-05-01 11:30AM EDT | 42.00 | 0.02 | 0.01 | 0.71 | 0.00 | - | 16 | 42 | 89.45% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 8 | 26 | 86.72% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 9 | 100.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-04-29 2:07PM EDT | 24.00 | 0.11 | 0.01 | 1.25 | 0.00 | - | 16 | 3 | 107.32% |
| MTCH240524P00025000 | 2024-04-22 11:20AM EDT | 25.00 | 0.12 | 0.04 | 1.52 | 0.00 | - | - | 1 | 103.71% |
| MTCH240524P00026000 | 2024-04-26 10:44AM EDT | 26.00 | 0.14 | 0.12 | 1.38 | 0.00 | - | 1 | 1 | 90.23% |
| MTCH240524P00027000 | 2024-05-01 2:22PM EDT | 27.00 | 0.26 | 0.23 | 0.33 | 0.00 | - | 2,947 | 2,923 | 54.20% |
| MTCH240524P00028000 | 2024-04-30 9:49AM EDT | 28.00 | 0.45 | 0.17 | 0.50 | 0.00 | - | 1 | 8,050 | 55.66% |
| MTCH240524P00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.83 | 0.66 | 0.77 | 0.00 | - | 1 | 29 | 53.32% |
| MTCH240524P00030000 | 2024-04-30 12:40PM EDT | 30.00 | 1.01 | 1.00 | 1.10 | 0.00 | - | 1 | 11 | 52.64% |
| MTCH240524P00031000 | 2024-04-30 3:08PM EDT | 31.00 | 1.69 | 1.45 | 1.59 | 0.00 | - | 8 | 10 | 53.32% |
| MTCH240524P00032000 | 2024-05-01 12:11PM EDT | 32.00 | 2.02 | 1.90 | 2.11 | 0.00 | - | 4 | 13 | 51.32% |
| MTCH240524P00033000 | 2024-05-01 12:01PM EDT | 33.00 | 2.55 | 2.52 | 2.75 | 0.00 | - | 9 | 42 | 50.98% |
| MTCH240524P00034000 | 2024-04-25 11:41AM EDT | 34.00 | 3.32 | 3.30 | 4.35 | 0.00 | - | 1 | 2 | 67.77% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 4.75 | 4.10 | 4.40 | 0.00 | - | 2 | 1 | 55.08% |
| MTCH240524P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 4.26 | 4.90 | 6.00 | 0.00 | - | 1 | 0 | 71.24% |
| MTCH240524P00037000 | 2024-04-17 11:36AM EDT | 37.00 | 5.54 | 5.20 | 7.20 | 0.00 | - | - | 10 | 67.58% |
| MTCH240524P00038000 | 2024-04-18 10:53AM EDT | 38.00 | 5.55 | 6.60 | 7.00 | 0.00 | - | - | 41 | 63.09% |
© 2024 Yahoo. All rights reserved.