Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607C00027000 | 2024-05-14 11:32AM EDT | 27.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240607C00028000 | 2024-05-15 11:10AM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240607C00029000 | 2024-05-17 11:53AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240607C00030000 | 2024-05-22 3:46PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| MTCH240607C00031000 | 2024-05-22 3:31PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MTCH240607C00032000 | 2024-05-22 2:48PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTCH240607C00033000 | 2024-05-20 3:35PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTCH240607C00034000 | 2024-05-15 1:45PM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| MTCH240607C00035000 | 2024-05-20 10:10AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240607C00036000 | 2024-05-15 10:55AM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240607C00038000 | 2024-05-17 12:59PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240607C00039000 | 2024-05-08 12:11PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240607C00040000 | 2024-05-08 10:18AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MTCH240607C00042000 | 2024-05-07 11:32AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607P00024000 | 2024-04-29 2:02PM EDT | 24.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240607P00025000 | 2024-05-08 1:23PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MTCH240607P00026000 | 2024-05-17 12:53PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240607P00027000 | 2024-05-22 12:36PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MTCH240607P00028000 | 2024-05-22 2:02PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240607P00029000 | 2024-05-21 3:48PM EDT | 29.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTCH240607P00030000 | 2024-05-22 2:35PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240607P00031000 | 2024-05-22 1:07PM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240607P00032000 | 2024-05-22 2:37PM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MTCH240607P00033000 | 2024-05-20 1:39PM EDT | 33.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240607P00034000 | 2024-05-07 10:08AM EDT | 34.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240607P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240607P00038000 | 2024-05-09 12:30PM EDT | 38.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240607P00040000 | 2024-05-13 10:52AM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240607P00042000 | 2024-05-15 11:09AM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.