Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240614C00029000 | 2024-05-22 10:50AM EDT | 29.00 | 1.60 | 1.04 | 2.56 | -0.09 | -5.33% | 1 | 5 | 50.29% |
| MTCH240614C00030000 | 2024-05-22 11:33AM EDT | 30.00 | 0.92 | 0.70 | 0.80 | -0.21 | -18.58% | 1 | 15 | 32.91% |
| MTCH240614C00031000 | 2024-05-21 11:28AM EDT | 31.00 | 0.61 | 0.38 | 0.46 | 0.00 | - | 8 | 22 | 33.15% |
| MTCH240614C00032000 | 2024-05-22 3:07PM EDT | 32.00 | 0.24 | 0.20 | 0.25 | -0.25 | -51.02% | 6 | 48 | 33.59% |
| MTCH240614C00033000 | 2024-05-20 11:35AM EDT | 33.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 81 | 35.45% |
| MTCH240614C00034000 | 2024-05-21 3:43PM EDT | 34.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 1 | 19 | 37.11% |
| MTCH240614C00035000 | 2024-05-16 2:24PM EDT | 35.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 4 | 13 | 44.92% |
| MTCH240614C00036000 | 2024-05-14 12:05PM EDT | 36.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 1 | 24 | 47.27% |
| MTCH240614C00037000 | 2024-05-14 12:05PM EDT | 37.00 | 0.11 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 66.21% |
| MTCH240614C00040000 | 2024-05-03 10:49AM EDT | 40.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 24 | 12 | 64.06% |
| MTCH240614C00041000 | 2024-05-06 11:37AM EDT | 41.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 425 | 135.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240614P00025000 | 2024-05-20 9:50AM EDT | 25.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 158 | 159 | 12.50% |
| MTCH240614P00026000 | 2024-05-09 11:13AM EDT | 26.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 17,924 | 36.52% |
| MTCH240614P00027000 | 2024-05-20 1:36PM EDT | 27.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 40 | 21,354 | 32.62% |
| MTCH240614P00028000 | 2024-05-22 2:35PM EDT | 28.00 | 0.30 | 0.25 | 0.32 | +0.12 | +66.67% | 101 | 10,082 | 31.45% |
| MTCH240614P00029000 | 2024-05-22 2:38PM EDT | 29.00 | 0.61 | 0.53 | 0.61 | +0.22 | +56.41% | 8 | 110 | 30.08% |
| MTCH240614P00030000 | 2024-05-22 1:40PM EDT | 30.00 | 0.96 | 0.97 | 1.08 | +0.20 | +26.32% | 2 | 178 | 29.20% |
| MTCH240614P00031000 | 2024-05-22 9:45AM EDT | 31.00 | 1.30 | 1.53 | 2.52 | +0.14 | +12.07% | 1 | 14 | 57.32% |
| MTCH240614P00032000 | 2024-05-22 3:09PM EDT | 32.00 | 2.51 | 2.42 | 2.59 | +0.30 | +13.57% | 12 | 23 | 30.96% |
| MTCH240614P00033000 | 2024-05-22 12:37PM EDT | 33.00 | 3.30 | 3.30 | 3.50 | +0.55 | +20.00% | 5 | 7 | 32.62% |
| MTCH240614P00035000 | 2024-05-09 2:50PM EDT | 35.00 | 4.55 | 4.85 | 6.35 | 0.00 | - | 2 | 2 | 52.73% |
| MTCH240614P00036000 | 2024-05-07 12:37PM EDT | 36.00 | 5.03 | 5.95 | 6.50 | 0.00 | - | - | 0 | 50.59% |
| MTCH240614P00037000 | 2024-05-16 9:30AM EDT | 37.00 | 5.80 | 6.15 | 7.60 | 0.00 | - | 1 | 0 | 64.84% |
| MTCH240614P00038000 | 2024-05-15 9:37AM EDT | 38.00 | 6.10 | 7.90 | 8.50 | 0.00 | - | - | 0 | 60.94% |
| MTCH240614P00041000 | 2024-05-14 1:34PM EDT | 41.00 | 9.31 | 10.25 | 11.60 | 0.00 | - | - | 0 | 85.55% |
© 2024 Yahoo. All rights reserved.