MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609C00024000 | 2023-05-30 10:17AM EDT | 24.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH230609C00029500 | 2023-05-24 9:32AM EDT | 29.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MTCH230609C00030500 | 2023-06-01 3:49PM EDT | 30.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MTCH230609C00031000 | 2023-06-01 2:56PM EDT | 31.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MTCH230609C00032000 | 2023-06-02 12:51PM EDT | 32.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| MTCH230609C00032500 | 2023-05-23 3:04PM EDT | 32.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MTCH230609C00033000 | 2023-06-02 9:35AM EDT | 33.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MTCH230609C00033500 | 2023-06-02 1:47PM EDT | 33.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MTCH230609C00034000 | 2023-06-02 1:26PM EDT | 34.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| MTCH230609C00034500 | 2023-06-01 10:08AM EDT | 34.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MTCH230609C00035000 | 2023-06-05 10:12AM EDT | 35.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MTCH230609C00035500 | 2023-06-01 10:48AM EDT | 35.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| MTCH230609C00036000 | 2023-06-02 1:37PM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 63 | 238 | 0.00% |
| MTCH230609C00036500 | 2023-06-02 9:58AM EDT | 36.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MTCH230609C00037000 | 2023-06-05 9:43AM EDT | 37.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MTCH230609C00037500 | 2023-06-02 11:42AM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 0.00% |
| MTCH230609C00038000 | 2023-06-05 2:38PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 55 | 281 | 0.00% |
| MTCH230609C00038500 | 2023-06-05 3:52PM EDT | 38.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.00% |
| MTCH230609C00039000 | 2023-06-05 3:54PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 48 | 479 | 3.13% |
| MTCH230609C00039500 | 2023-06-05 3:43PM EDT | 39.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 90 | 222 | 6.25% |
| MTCH230609C00040000 | 2023-06-05 2:57PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 6.25% |
| MTCH230609C00040500 | 2023-06-05 3:08PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 533 | 12.50% |
| MTCH230609C00041000 | 2023-06-05 3:46PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 84 | 12.50% |
| MTCH230609C00041500 | 2023-06-05 3:56PM EDT | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 12.50% |
| MTCH230609C00042000 | 2023-06-05 9:30AM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| MTCH230609C00043000 | 2023-06-05 2:10PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| MTCH230609C00044000 | 2023-06-05 11:59AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MTCH230609C00045000 | 2023-06-05 12:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609P00024000 | 2023-05-09 9:30AM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MTCH230609P00025000 | 2023-05-09 3:25PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MTCH230609P00027000 | 2023-05-31 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| MTCH230609P00027500 | 2023-05-22 10:33AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MTCH230609P00028000 | 2023-05-31 10:08AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| MTCH230609P00028500 | 2023-05-31 11:26AM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MTCH230609P00029000 | 2023-05-31 10:16AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5,115 | 50.00% |
| MTCH230609P00030000 | 2023-05-26 10:24AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| MTCH230609P00030500 | 2023-06-02 2:18PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 50.00% |
| MTCH230609P00031000 | 2023-06-02 11:44AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| MTCH230609P00031500 | 2023-05-31 3:01PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 305 | 50.00% |
| MTCH230609P00032000 | 2023-06-01 2:06PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| MTCH230609P00032500 | 2023-06-05 10:27AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MTCH230609P00033000 | 2023-06-02 11:45AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MTCH230609P00033500 | 2023-05-30 3:48PM EDT | 33.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 61 | 53 | 25.00% |
| MTCH230609P00034000 | 2023-05-31 2:16PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 106 | 25.00% |
| MTCH230609P00034500 | 2023-06-01 10:49AM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| MTCH230609P00035000 | 2023-06-02 3:20PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MTCH230609P00035500 | 2023-06-05 2:06PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| MTCH230609P00036000 | 2023-06-05 1:02PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 25.00% |
| MTCH230609P00036500 | 2023-06-05 11:11AM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 12.50% |
| MTCH230609P00037000 | 2023-06-05 3:34PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 12.50% |
| MTCH230609P00037500 | 2023-06-05 3:53PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 863 | 6.25% |
| MTCH230609P00038000 | 2023-06-05 3:51PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 51 | 6.25% |
| MTCH230609P00038500 | 2023-06-05 3:59PM EDT | 38.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 70 | 1.56% |
| MTCH230609P00039000 | 2023-06-05 3:45PM EDT | 39.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 36 | 66 | 0.00% |
| MTCH230609P00039500 | 2023-06-05 2:29PM EDT | 39.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| MTCH230609P00040000 | 2023-06-05 3:46PM EDT | 40.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| MTCH230609P00041000 | 2023-05-18 11:27AM EDT | 41.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH230609P00041500 | 2023-06-02 3:37PM EDT | 41.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 36 | 18 | 0.00% |
| MTCH230609P00043000 | 2023-06-01 2:11PM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MTCH230609P00044000 | 2023-05-04 9:45AM EDT | 44.00 | 10.30 | 5.00 | 5.30 | 0.00 | - | - | 0 | 64.06% |
| MTCH230609P00045000 | 2023-05-22 10:25AM EDT | 45.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.