Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00022500 | 2024-05-02 10:42AM EDT | 22.50 | 8.55 | 7.05 | 8.10 | 0.00 | - | - | 47 | 239.06% |
| MTCH240510C00023500 | 2024-05-02 10:09AM EDT | 23.50 | 7.35 | 6.10 | 6.65 | 0.00 | - | - | 32 | 148.44% |
| MTCH240510C00024000 | 2024-04-30 11:51AM EDT | 24.00 | 7.55 | 5.40 | 6.45 | 0.00 | - | - | 1 | 157.03% |
| MTCH240510C00025000 | 2024-05-02 1:08PM EDT | 25.00 | 6.45 | 4.60 | 5.40 | 0.00 | - | - | 31 | 152.34% |
| MTCH240510C00027000 | 2024-05-06 2:50PM EDT | 27.00 | 5.05 | 2.20 | 2.99 | 0.00 | - | 1 | 3 | 98.44% |
| MTCH240510C00028000 | 2024-05-08 12:52PM EDT | 28.00 | 1.83 | 1.78 | 2.13 | -1.62 | -46.96% | 176 | 4 | 66.80% |
| MTCH240510C00029000 | 2024-05-08 2:03PM EDT | 29.00 | 0.75 | 0.41 | 1.77 | -2.15 | -74.14% | 531 | 9 | 55.66% |
| MTCH240510C00029500 | 2024-05-08 3:59PM EDT | 29.50 | 0.67 | 0.56 | 0.64 | -1.84 | -73.31% | 654 | 1 | 43.16% |
| MTCH240510C00030000 | 2024-05-08 3:53PM EDT | 30.00 | 0.30 | 0.31 | 0.38 | -1.86 | -86.11% | 386 | 45 | 42.97% |
| MTCH240510C00030500 | 2024-05-08 3:56PM EDT | 30.50 | 0.17 | 0.16 | 0.23 | -1.67 | -90.76% | 2,727 | 376 | 45.70% |
| MTCH240510C00031000 | 2024-05-08 3:03PM EDT | 31.00 | 0.14 | 0.07 | 0.14 | -1.45 | -91.19% | 858 | 645 | 48.63% |
| MTCH240510C00031500 | 2024-05-08 3:49PM EDT | 31.50 | 0.04 | 0.04 | 0.09 | -1.27 | -96.95% | 184 | 329 | 52.34% |
| MTCH240510C00032000 | 2024-05-08 2:40PM EDT | 32.00 | 0.04 | 0.02 | 0.06 | -1.10 | -96.49% | 57 | 1,341 | 51.17% |
| MTCH240510C00032500 | 2024-05-08 3:47PM EDT | 32.50 | 0.02 | 0.02 | 0.06 | -0.92 | -97.87% | 1,466 | 1,101 | 59.38% |
| MTCH240510C00033000 | 2024-05-08 2:05PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.75 | -98.68% | 93 | 866 | 56.25% |
| MTCH240510C00033500 | 2024-05-08 12:06PM EDT | 33.50 | 0.03 | 0.01 | 0.05 | -0.57 | -95.00% | 147 | 1,187 | 71.88% |
| MTCH240510C00034000 | 2024-05-08 3:43PM EDT | 34.00 | 0.01 | 0.01 | 0.20 | -0.47 | -97.92% | 320 | 2,979 | 102.34% |
| MTCH240510C00034500 | 2024-05-08 3:21PM EDT | 34.50 | 0.01 | 0.01 | 0.18 | -0.37 | -97.37% | 32 | 111 | 108.20% |
| MTCH240510C00035000 | 2024-05-08 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 101 | 1,562 | 71.88% |
| MTCH240510C00035500 | 2024-05-08 2:24PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 64 | 813 | 78.13% |
| MTCH240510C00036000 | 2024-05-08 2:36PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 30 | 2,446 | 90.63% |
| MTCH240510C00036500 | 2024-05-08 12:55PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 43 | 111 | 87.50% |
| MTCH240510C00037000 | 2024-05-08 10:01AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 156 | 281 | 93.75% |
| MTCH240510C00037500 | 2024-05-07 3:49PM EDT | 37.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 23 | 61 | 96.88% |
| MTCH240510C00038000 | 2024-05-07 3:59PM EDT | 38.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 53 | 227 | 103.13% |
| MTCH240510C00038500 | 2024-05-03 2:10PM EDT | 38.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 106.25% |
| MTCH240510C00039000 | 2024-05-08 9:38AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 323 | 112.50% |
| MTCH240510C00039500 | 2024-05-07 3:22PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 17 | 118.75% |
| MTCH240510C00040000 | 2024-05-07 2:08PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 118 | 125.00% |
| MTCH240510C00040500 | 2024-05-07 2:41PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 19 | 125.00% |
| MTCH240510C00041000 | 2024-05-06 3:09PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 238 | 131.25% |
| MTCH240510C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 117 | 140.63% |
| MTCH240510C00043000 | 2024-05-07 12:37PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 103 | 150.00% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 308.20% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-08 10:42AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 119 | 86 | 70.31% |
| MTCH240510P00026500 | 2024-05-08 12:00PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 79 | 63 | 62.50% |
| MTCH240510P00027000 | 2024-05-08 1:44PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,610 | 4,001 | 53.13% |
| MTCH240510P00027500 | 2024-05-08 11:10AM EDT | 27.50 | 0.01 | 0.00 | 0.51 | -0.06 | -85.71% | 87 | 402 | 98.83% |
| MTCH240510P00028000 | 2024-05-08 2:49PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 11,036 | 24,887 | 44.53% |
| MTCH240510P00028500 | 2024-05-08 2:54PM EDT | 28.50 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 1,932 | 575 | 37.11% |
| MTCH240510P00029000 | 2024-05-08 3:59PM EDT | 29.00 | 0.07 | 0.07 | 0.11 | -0.25 | -78.12% | 4,923 | 6,669 | 36.72% |
| MTCH240510P00029500 | 2024-05-08 3:53PM EDT | 29.50 | 0.30 | 0.22 | 0.25 | -0.15 | -33.33% | 720 | 452 | 36.33% |
| MTCH240510P00030000 | 2024-05-08 3:57PM EDT | 30.00 | 0.58 | 0.45 | 0.51 | -0.07 | -10.77% | 2,038 | 21,774 | 38.28% |
| MTCH240510P00030500 | 2024-05-08 2:58PM EDT | 30.50 | 0.72 | 0.75 | 0.92 | -0.09 | -11.11% | 171 | 224 | 46.68% |
| MTCH240510P00031000 | 2024-05-08 3:48PM EDT | 31.00 | 1.35 | 1.05 | 1.50 | +0.26 | +23.85% | 190 | 1,135 | 70.12% |
| MTCH240510P00031500 | 2024-05-08 1:22PM EDT | 31.50 | 2.00 | 1.04 | 1.87 | +0.65 | +48.15% | 117 | 552 | 67.58% |
| MTCH240510P00032000 | 2024-05-08 3:49PM EDT | 32.00 | 2.23 | 2.03 | 2.37 | +0.67 | +42.95% | 198 | 1,312 | 79.10% |
| MTCH240510P00032500 | 2024-05-08 9:54AM EDT | 32.50 | 3.95 | 2.42 | 2.95 | +2.14 | +118.23% | 24 | 509 | 101.56% |
| MTCH240510P00033000 | 2024-05-08 10:03AM EDT | 33.00 | 3.66 | 3.00 | 3.35 | +1.49 | +68.66% | 2 | 109 | 96.88% |
| MTCH240510P00033500 | 2024-05-08 12:02PM EDT | 33.50 | 3.50 | 2.65 | 3.95 | +1.08 | +44.63% | 3 | 60 | 123.05% |
| MTCH240510P00034000 | 2024-05-07 11:46AM EDT | 34.00 | 2.60 | 3.90 | 4.40 | 0.00 | - | 4 | 115 | 125.00% |
| MTCH240510P00034500 | 2024-05-08 2:52PM EDT | 34.50 | 4.59 | 4.50 | 4.90 | +1.63 | +55.07% | 62 | 29 | 80.47% |
| MTCH240510P00035000 | 2024-05-08 11:01AM EDT | 35.00 | 4.97 | 4.45 | 5.45 | +1.27 | +34.32% | 11 | 25 | 152.15% |
| MTCH240510P00036000 | 2024-05-07 12:37PM EDT | 36.00 | 4.82 | 5.35 | 6.45 | 0.00 | - | 2 | 9 | 169.92% |
| MTCH240510P00036500 | 2024-05-08 9:45AM EDT | 36.50 | 8.30 | 6.50 | 7.25 | +2.89 | +53.42% | 8 | 1 | 163.67% |
| MTCH240510P00037000 | 2024-05-08 2:58PM EDT | 37.00 | 7.30 | 6.75 | 7.45 | +2.03 | +38.52% | 138 | 70 | 186.72% |
| MTCH240510P00038000 | 2024-05-03 9:58AM EDT | 38.00 | 6.12 | 7.95 | 8.45 | 0.00 | - | 2 | 0 | 123.44% |
| MTCH240510P00040000 | 2024-05-07 2:30PM EDT | 40.00 | 8.36 | 8.45 | 10.35 | 0.00 | - | 1 | 2 | 208.98% |
| MTCH240510P00041000 | 2024-05-08 3:22PM EDT | 41.00 | 11.10 | 10.40 | 11.45 | +3.90 | +54.17% | 2 | 1 | 246.48% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.