Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00023500 | 2024-04-25 10:53AM EDT | 23.50 | 7.75 | 7.65 | 8.15 | 0.00 | - | - | 2 | 0.00% |
| MTCH240503C00029000 | 2024-04-26 11:03AM EDT | 29.00 | 3.36 | 2.35 | 2.83 | 0.00 | - | 1 | 1 | 85.74% |
| MTCH240503C00030000 | 2024-05-01 10:20AM EDT | 30.00 | 1.55 | 1.21 | 1.72 | +0.36 | +30.25% | 3 | 12 | 42.19% |
| MTCH240503C00031000 | 2024-05-01 10:17AM EDT | 31.00 | 0.82 | 0.79 | 0.84 | +0.32 | +64.00% | 4 | 127 | 36.52% |
| MTCH240503C00031500 | 2024-05-01 10:16AM EDT | 31.50 | 0.50 | 0.49 | 0.69 | +0.19 | +61.29% | 52 | 301 | 52.15% |
| MTCH240503C00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.27 | 0.27 | 0.30 | +0.11 | +68.75% | 11 | 199 | 38.28% |
| MTCH240503C00032500 | 2024-05-01 9:58AM EDT | 32.50 | 0.15 | 0.13 | 0.15 | +0.06 | +66.67% | 6 | 417 | 38.28% |
| MTCH240503C00033000 | 2024-05-01 11:16AM EDT | 33.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 4 | 245 | 42.19% |
| MTCH240503C00033500 | 2024-04-30 10:49AM EDT | 33.50 | 0.07 | 0.02 | 0.74 | 0.00 | - | 12 | 221 | 89.06% |
| MTCH240503C00034000 | 2024-05-01 10:26AM EDT | 34.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 1,094 | 53.13% |
| MTCH240503C00034500 | 2024-04-29 12:25PM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 55.47% |
| MTCH240503C00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 258 | 79.30% |
| MTCH240503C00035500 | 2024-04-24 12:50PM EDT | 35.50 | 0.02 | 0.00 | 1.60 | 0.00 | - | - | 17 | 181.64% |
| MTCH240503C00036000 | 2024-04-30 9:45AM EDT | 36.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 40 | 166 | 97.66% |
| MTCH240503C00037000 | 2024-04-30 1:25PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 81.25% |
| MTCH240503C00037500 | 2024-04-22 1:08PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 9 | 85.94% |
| MTCH240503C00038000 | 2024-04-30 11:52AM EDT | 38.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 135 | 179.69% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 6 | 55 | 154.69% |
| MTCH240503C00040000 | 2024-04-30 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 45 | 227.93% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 319.92% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 336.91% |
| MTCH240503C00043000 | 2024-03-28 10:01AM EDT | 43.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 297.27% |
| MTCH240503C00045000 | 2024-04-01 3:02PM EDT | 45.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | - | 1 | 366.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00026500 | 2024-04-24 9:30AM EDT | 26.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 93.75% |
| MTCH240503P00027500 | 2024-04-22 12:42PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 7 | 76.56% |
| MTCH240503P00028000 | 2024-04-29 1:11PM EDT | 28.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 13 | 15 | 137.50% |
| MTCH240503P00028500 | 2024-04-30 3:36PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
| MTCH240503P00029000 | 2024-04-30 9:44AM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 596 | 70.70% |
| MTCH240503P00029500 | 2024-04-29 3:04PM EDT | 29.50 | 0.07 | 0.01 | 0.41 | 0.00 | - | 10 | 27 | 82.81% |
| MTCH240503P00030000 | 2024-05-01 10:20AM EDT | 30.00 | 0.04 | 0.04 | 0.07 | -0.12 | -75.00% | 4 | 4,596 | 48.44% |
| MTCH240503P00030500 | 2024-05-01 10:22AM EDT | 30.50 | 0.14 | 0.10 | 0.13 | -0.14 | -50.00% | 1 | 400 | 46.29% |
| MTCH240503P00031000 | 2024-05-01 9:44AM EDT | 31.00 | 0.33 | 0.22 | 0.25 | -0.18 | -35.29% | 9 | 615 | 45.90% |
| MTCH240503P00031500 | 2024-05-01 11:18AM EDT | 31.50 | 0.43 | 0.39 | 0.45 | -0.35 | -39.33% | 17 | 274 | 46.88% |
| MTCH240503P00032000 | 2024-05-01 10:32AM EDT | 32.00 | 0.91 | 0.71 | 0.73 | +0.24 | +35.82% | 4 | 321 | 48.24% |
| MTCH240503P00032500 | 2024-05-01 10:41AM EDT | 32.50 | 1.25 | 1.04 | 1.14 | +0.12 | +10.62% | 1 | 291 | 50.98% |
| MTCH240503P00033000 | 2024-04-30 3:08PM EDT | 33.00 | 2.08 | 0.88 | 1.59 | 0.00 | - | 35 | 183 | 64.45% |
| MTCH240503P00033500 | 2024-04-30 10:32AM EDT | 33.50 | 2.10 | 1.67 | 2.32 | 0.00 | - | 40 | 34 | 64.84% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 2.35 | 2.61 | 0.00 | - | 1 | 17 | 73.24% |
| MTCH240503P00034500 | 2024-04-29 1:14PM EDT | 34.50 | 2.82 | 2.81 | 3.05 | 0.00 | - | 2 | 0 | 74.61% |
| MTCH240503P00035000 | 2024-04-29 2:53PM EDT | 35.00 | 3.40 | 3.35 | 4.00 | 0.00 | - | 1 | 8 | 120.31% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 4.35 | 5.65 | 0.00 | - | 23 | 0 | 179.88% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 4.85 | 5.05 | 0.00 | - | 4 | 0 | 112.50% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 5.35 | 6.25 | 0.00 | - | 2 | 167 | 176.17% |
© 2024 Yahoo. All rights reserved.