Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00015000 | 2024-08-27 3:54PM EDT | 15.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00017500 | 2024-09-16 3:44PM EDT | 17.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240920C00020000 | 2024-09-16 9:40AM EDT | 20.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00022500 | 2024-09-11 12:57PM EDT | 22.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920C00025000 | 2024-09-11 3:00PM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00027000 | 2024-09-11 12:09PM EDT | 27.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920C00027500 | 2024-09-16 10:01AM EDT | 27.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00028000 | 2024-09-10 10:06AM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00029000 | 2024-09-03 10:52AM EDT | 29.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00029500 | 2024-09-13 2:25PM EDT | 29.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00030000 | 2024-09-12 12:45PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00030500 | 2024-08-30 3:50PM EDT | 30.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00031000 | 2024-09-16 2:47PM EDT | 31.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00031500 | 2024-09-12 9:32AM EDT | 31.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240920C00032000 | 2024-09-13 9:52AM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00032500 | 2024-09-16 11:46AM EDT | 32.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240920C00033000 | 2024-09-16 11:51AM EDT | 33.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920C00033500 | 2024-09-16 1:55PM EDT | 33.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTCH240920C00034000 | 2024-09-13 9:54AM EDT | 34.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00034500 | 2024-09-16 2:48PM EDT | 34.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920C00035000 | 2024-09-16 3:41PM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| MTCH240920C00035500 | 2024-09-16 3:18PM EDT | 35.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MTCH240920C00036000 | 2024-09-16 2:01PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| MTCH240920C00036500 | 2024-09-16 10:45AM EDT | 36.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240920C00037000 | 2024-09-16 2:04PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MTCH240920C00037500 | 2024-09-16 1:36PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MTCH240920C00038000 | 2024-09-16 11:25AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH240920C00038500 | 2024-09-06 11:26AM EDT | 38.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240920C00039000 | 2024-09-16 2:43PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240920C00039500 | 2024-09-16 11:03AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH240920C00040000 | 2024-09-16 12:47PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| MTCH240920C00040500 | 2024-09-09 1:13PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240920C00041000 | 2024-09-03 10:00AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MTCH240920C00042000 | 2024-08-27 10:26AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920C00042500 | 2024-09-10 11:41AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920C00043000 | 2024-09-16 12:51PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH240920C00045000 | 2024-09-13 12:21PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| MTCH240920C00047500 | 2024-08-19 11:12AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240920C00050000 | 2024-09-16 11:22AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| MTCH240920C00055000 | 2024-09-13 11:06AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-06-07 11:13AM EDT | 17.50 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 431.25% |
| MTCH240920P00020000 | 2024-07-31 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.33 | 0.00 | - | 10 | 733 | 319.53% |
| MTCH240920P00022500 | 2024-09-12 9:39AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240920P00025000 | 2024-09-13 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240920P00026000 | 2024-09-13 12:29PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240920P00027000 | 2024-09-16 12:51PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MTCH240920P00027500 | 2024-09-16 12:12PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTCH240920P00028000 | 2024-09-12 11:08AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240920P00029000 | 2024-09-16 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240920P00029500 | 2024-09-16 3:18PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MTCH240920P00030000 | 2024-09-16 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MTCH240920P00031000 | 2024-08-26 2:07PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTCH240920P00031500 | 2024-09-13 1:58PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240920P00032000 | 2024-08-29 2:27PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTCH240920P00032500 | 2024-09-16 12:51PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH240920P00033000 | 2024-09-11 11:56AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH240920P00033500 | 2024-09-16 3:50PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MTCH240920P00034000 | 2024-09-16 1:04PM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MTCH240920P00034500 | 2024-09-16 3:56PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH240920P00035000 | 2024-09-16 3:42PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| MTCH240920P00035500 | 2024-09-13 2:56PM EDT | 35.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MTCH240920P00036000 | 2024-09-12 2:23PM EDT | 36.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MTCH240920P00036500 | 2024-09-16 3:34PM EDT | 36.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH240920P00037000 | 2024-09-16 11:30AM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00037500 | 2024-09-16 2:43PM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00038000 | 2024-09-10 10:37AM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920P00038500 | 2024-09-16 11:03AM EDT | 38.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240920P00039000 | 2024-09-16 10:17AM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00039500 | 2024-09-11 9:40AM EDT | 39.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00040000 | 2024-09-13 10:49AM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00040500 | 2024-09-13 9:48AM EDT | 40.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00041000 | 2024-09-11 9:32AM EDT | 41.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240920P00041500 | 2024-09-10 10:06AM EDT | 41.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MTCH240920P00042000 | 2024-09-13 9:48AM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00042500 | 2024-09-09 10:51AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240920P00043000 | 2024-09-09 1:32PM EDT | 43.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240920P00044000 | 2024-09-04 10:14AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240920P00045000 | 2024-09-03 10:38AM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| MTCH240920P00050000 | 2024-09-03 10:58AM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240920P00055000 | 2024-09-10 3:58PM EDT | 55.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.