Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 3.60 | 3.90 | 0.00 | - | 3 | 4 | 87.70% |
| MTCH240510C00030000 | 2024-05-01 2:39PM EDT | 30.00 | 2.30 | 2.18 | 2.40 | -0.20 | -8.00% | 3 | 4 | 80.86% |
| MTCH240510C00030500 | 2024-04-30 3:54PM EDT | 30.50 | 1.71 | 1.80 | 2.01 | 0.00 | - | 26 | 28 | 75.68% |
| MTCH240510C00031500 | 2024-05-01 3:25PM EDT | 31.50 | 1.66 | 1.41 | 1.44 | +0.37 | +28.68% | 27 | 139 | 76.37% |
| MTCH240510C00032000 | 2024-05-01 3:34PM EDT | 32.00 | 1.39 | 1.21 | 1.24 | +0.26 | +23.01% | 68 | 281 | 76.86% |
| MTCH240510C00032500 | 2024-05-01 9:59AM EDT | 32.50 | 1.10 | 1.01 | 1.05 | +0.13 | +13.40% | 4 | 187 | 76.37% |
| MTCH240510C00033000 | 2024-05-01 12:38PM EDT | 33.00 | 0.83 | 0.84 | 0.87 | -0.27 | -24.55% | 11 | 93 | 75.78% |
| MTCH240510C00033500 | 2024-05-01 1:43PM EDT | 33.50 | 0.69 | 0.70 | 0.77 | -0.12 | -14.81% | 200 | 16 | 76.95% |
| MTCH240510C00034000 | 2024-05-01 3:01PM EDT | 34.00 | 0.72 | 0.58 | 0.61 | +0.11 | +18.03% | 143 | 1,049 | 75.98% |
| MTCH240510C00034500 | 2024-05-01 3:18PM EDT | 34.50 | 0.61 | 0.48 | 0.53 | +0.10 | +19.61% | 14 | 24 | 76.86% |
| MTCH240510C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.50 | 0.40 | 0.48 | +0.12 | +31.58% | 56 | 204 | 78.52% |
| MTCH240510C00035500 | 2024-04-30 10:38AM EDT | 35.50 | 0.35 | 0.32 | 0.37 | 0.00 | - | 4 | 15 | 77.34% |
| MTCH240510C00036000 | 2024-05-01 3:21PM EDT | 36.00 | 0.32 | 0.26 | 0.31 | +0.06 | +23.08% | 46 | 207 | 77.73% |
| MTCH240510C00036500 | 2024-05-01 11:25AM EDT | 36.50 | 0.26 | 0.21 | 0.26 | +0.04 | +18.18% | 5 | 36 | 78.13% |
| MTCH240510C00037000 | 2024-05-01 10:45AM EDT | 37.00 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 10 | 79 | 78.13% |
| MTCH240510C00037500 | 2024-05-01 2:32PM EDT | 37.50 | 0.14 | 0.14 | 0.18 | 0.00 | - | 20 | 5 | 79.10% |
| MTCH240510C00038000 | 2024-04-30 9:46AM EDT | 38.00 | 0.15 | 0.11 | 0.15 | -0.03 | -16.67% | 1 | 40 | 79.30% |
| MTCH240510C00039000 | 2024-04-29 2:55PM EDT | 39.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 26 | 72.27% |
| MTCH240510C00040000 | 2024-04-30 12:35PM EDT | 40.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 19 | 50 | 76.17% |
| MTCH240510C00041000 | 2024-04-30 3:33PM EDT | 41.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 228 | 239 | 80.47% |
| MTCH240510C00042000 | 2024-04-01 9:59AM EDT | 42.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 106 | 111.52% |
| MTCH240510C00043000 | 2024-03-28 2:30PM EDT | 43.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.90% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.13% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 2.08 | 0.00 | - | - | 2 | 215.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-01 12:31PM EDT | 26.00 | 0.04 | 0.01 | 0.37 | -0.03 | -42.86% | 16 | 14 | 85.55% |
| MTCH240510P00026500 | 2024-05-01 1:41PM EDT | 26.50 | 0.06 | 0.04 | 0.15 | -0.05 | -45.45% | 16 | 13 | 66.02% |
| MTCH240510P00027000 | 2024-05-01 2:39PM EDT | 27.00 | 0.11 | 0.00 | 0.12 | -0.05 | -31.25% | 600 | 3 | 54.30% |
| MTCH240510P00027500 | 2024-04-30 3:03PM EDT | 27.50 | 0.23 | 0.13 | 0.18 | 0.00 | - | 6 | 14 | 61.33% |
| MTCH240510P00028000 | 2024-05-01 9:48AM EDT | 28.00 | 0.23 | 0.21 | 0.25 | -0.08 | -25.81% | 283 | 24,551 | 61.91% |
| MTCH240510P00028500 | 2024-04-24 1:24PM EDT | 28.50 | 0.30 | 0.31 | 0.35 | 0.00 | - | - | 203 | 62.70% |
| MTCH240510P00029000 | 2024-05-01 2:51PM EDT | 29.00 | 0.34 | 0.33 | 0.47 | -0.12 | -26.09% | 185 | 6,101 | 59.67% |
| MTCH240510P00029500 | 2024-04-29 2:57PM EDT | 29.50 | 0.58 | 0.56 | 0.63 | 0.00 | - | 63 | 81 | 62.99% |
| MTCH240510P00030000 | 2024-04-30 3:54PM EDT | 30.00 | 0.77 | 0.71 | 0.82 | -0.23 | -23.00% | 5 | 21,840 | 62.89% |
| MTCH240510P00030500 | 2024-04-30 3:55PM EDT | 30.50 | 1.27 | 0.95 | 1.04 | 0.00 | - | 45 | 119 | 64.26% |
| MTCH240510P00031000 | 2024-05-01 3:01PM EDT | 31.00 | 0.98 | 1.24 | 1.28 | -0.47 | -32.41% | 97 | 365 | 65.72% |
| MTCH240510P00031500 | 2024-05-01 3:35PM EDT | 31.50 | 1.38 | 1.52 | 1.55 | -0.38 | -21.59% | 39 | 203 | 66.21% |
| MTCH240510P00032000 | 2024-05-01 3:23PM EDT | 32.00 | 1.62 | 1.80 | 1.85 | -0.40 | -19.80% | 69 | 871 | 66.02% |
| MTCH240510P00032500 | 2024-05-01 3:31PM EDT | 32.50 | 1.94 | 2.08 | 2.15 | -0.47 | -19.50% | 82 | 79 | 64.45% |
| MTCH240510P00033000 | 2024-05-01 11:44AM EDT | 33.00 | 2.35 | 2.21 | 2.48 | -0.36 | -13.28% | 17 | 90 | 57.91% |
| MTCH240510P00033500 | 2024-04-30 12:43PM EDT | 33.50 | 2.95 | 2.70 | 2.98 | 0.00 | - | 7 | 57 | 64.75% |
| MTCH240510P00034000 | 2024-05-01 10:05AM EDT | 34.00 | 3.16 | 3.15 | 3.25 | +0.33 | +11.66% | 1 | 112 | 62.60% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 3.50 | 4.10 | 0.00 | - | - | 29 | 75.29% |
| MTCH240510P00035000 | 2024-05-01 2:44PM EDT | 35.00 | 3.70 | 3.95 | 4.10 | -0.56 | -13.15% | 1 | 21 | 60.55% |
| MTCH240510P00036000 | 2024-04-30 9:30AM EDT | 36.00 | 4.91 | 4.80 | 4.90 | +0.06 | +1.24% | 2 | 9 | 55.86% |
| MTCH240510P00037000 | 2024-05-01 9:33AM EDT | 37.00 | 5.84 | 4.60 | 6.65 | +0.14 | +2.46% | 2 | 66 | 126.76% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 9.35 | 9.75 | 0.00 | - | - | 1 | 0.00% |
| 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.