Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 30.00 | 3.22 | 2.31 | 2.57 | 0.00 | - | - | 485 | 52.20% |
| MTCH240531C00032000 | 2024-04-30 10:53AM EDT | 32.00 | 1.74 | 1.46 | 1.56 | 0.00 | - | 4 | 18 | 50.44% |
| MTCH240531C00033000 | 2024-04-24 1:31PM EDT | 33.00 | 1.40 | 1.10 | 1.19 | 0.00 | - | 2 | 34 | 50.68% |
| MTCH240531C00034000 | 2024-04-22 9:36AM EDT | 34.00 | 1.25 | 0.82 | 0.90 | 0.00 | - | - | 1 | 51.07% |
| MTCH240531C00035000 | 2024-05-01 1:07PM EDT | 35.00 | 0.58 | 0.58 | 0.63 | 0.00 | - | 3 | 198 | 50.29% |
| MTCH240531C00036000 | 2024-05-01 10:29AM EDT | 36.00 | 0.44 | 0.22 | 0.47 | 0.00 | - | 1 | 209 | 51.86% |
| MTCH240531C00037000 | 2024-04-30 9:41AM EDT | 37.00 | 0.41 | 0.29 | 0.83 | 0.00 | - | 1 | 10 | 61.72% |
| MTCH240531C00038000 | 2024-04-29 2:19PM EDT | 38.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 2 | 4 | 51.37% |
| MTCH240531C00039000 | 2024-04-29 2:19PM EDT | 39.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 2 | 3 | 52.15% |
| MTCH240531C00041000 | 2024-05-01 11:27AM EDT | 41.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 16 | 17 | 53.71% |
| MTCH240531C00042000 | 2024-05-01 11:28AM EDT | 42.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 16 | 17 | 74.41% |
| MTCH240531C00043000 | 2024-04-23 10:08AM EDT | 43.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 9 | 83.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531P00025000 | 2024-04-29 11:29AM EDT | 25.00 | 0.12 | 0.10 | 0.36 | 0.00 | - | 1 | 2 | 61.23% |
| MTCH240531P00026000 | 2024-04-12 2:07PM EDT | 26.00 | 0.30 | 0.18 | 0.22 | 0.00 | - | 1 | 1 | 50.98% |
| MTCH240531P00027000 | 2024-04-30 3:43PM EDT | 27.00 | 0.39 | 0.31 | 0.38 | 0.00 | - | 1 | 3 | 51.17% |
| MTCH240531P00028000 | 2024-04-30 1:41PM EDT | 28.00 | 0.62 | 0.28 | 0.84 | 0.00 | - | 2 | 6 | 51.47% |
| MTCH240531P00029000 | 2024-04-26 10:40AM EDT | 29.00 | 0.63 | 0.76 | 1.74 | 0.00 | - | 3 | 5 | 64.55% |
| MTCH240531P00030000 | 2024-04-30 2:34PM EDT | 30.00 | 1.27 | 1.11 | 2.12 | 0.00 | - | 1 | 15 | 63.28% |
| MTCH240531P00031000 | 2024-05-01 3:02PM EDT | 31.00 | 1.27 | 1.48 | 1.64 | 0.00 | - | 10 | 70 | 50.54% |
| MTCH240531P00032000 | 2024-05-01 3:03PM EDT | 32.00 | 1.83 | 2.04 | 2.21 | 0.00 | - | 11 | 14 | 51.27% |
| MTCH240531P00033000 | 2024-04-15 3:22PM EDT | 33.00 | 2.44 | 2.73 | 2.82 | 0.00 | - | - | 3 | 50.83% |
| MTCH240531P00034000 | 2024-04-15 11:14AM EDT | 34.00 | 2.69 | 3.40 | 3.55 | 0.00 | - | - | 1 | 51.66% |
| MTCH240531P00035000 | 2024-04-22 9:59AM EDT | 35.00 | 3.40 | 4.25 | 4.35 | 0.00 | - | 5 | 6 | 51.17% |
| MTCH240531P00050000 | 2024-04-17 2:47PM EDT | 50.00 | 17.37 | 18.50 | 20.50 | 0.00 | - | - | 0 | 134.77% |
© 2024 Yahoo. All rights reserved.