Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00029000 | 2024-04-26 9:40AM EDT | 29.00 | 3.70 | 2.94 | 3.05 | 0.00 | - | 7 | 7 | 54.79% |
| MTCH240524C00030000 | 2024-04-23 10:34AM EDT | 30.00 | 3.15 | 1.81 | 2.42 | 0.00 | - | 2 | 14 | 56.54% |
| MTCH240524C00031000 | 2024-05-01 3:07PM EDT | 31.00 | 2.13 | 1.49 | 1.89 | +0.10 | +4.93% | 3 | 7 | 50.29% |
| MTCH240524C00032000 | 2024-04-30 2:30PM EDT | 32.00 | 1.39 | 1.31 | 1.44 | 0.00 | - | 1 | 3 | 54.35% |
| MTCH240524C00033000 | 2024-05-01 12:01PM EDT | 33.00 | 1.35 | 0.96 | 1.16 | +0.19 | +16.38% | 2 | 28 | 55.76% |
| MTCH240524C00034000 | 2024-04-29 9:59AM EDT | 34.00 | 0.86 | 0.67 | 0.77 | 0.00 | - | 200 | 207 | 53.71% |
| MTCH240524C00035000 | 2024-04-26 12:23PM EDT | 35.00 | 0.81 | 0.48 | 0.59 | 0.00 | - | 1 | 79 | 54.79% |
| MTCH240524C00036000 | 2024-04-26 9:45AM EDT | 36.00 | 0.54 | 0.28 | 0.90 | 0.00 | - | 1 | 5 | 64.60% |
| MTCH240524C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 0.33 | 0.24 | 0.31 | 0.00 | - | 1 | 9 | 55.86% |
| MTCH240524C00038000 | 2024-04-24 2:17PM EDT | 38.00 | 0.25 | 0.16 | 0.41 | 0.00 | - | - | 14 | 62.31% |
| MTCH240524C00039000 | 2024-04-09 2:50PM EDT | 39.00 | 1.03 | 0.12 | 0.16 | 0.00 | - | - | 30 | 57.03% |
| MTCH240524C00040000 | 2024-04-29 1:01PM EDT | 40.00 | 0.14 | 0.08 | 0.51 | 0.00 | - | 5 | 21 | 73.93% |
| MTCH240524C00041000 | 2024-05-01 11:30AM EDT | 41.00 | 0.11 | 0.05 | 0.11 | +0.02 | +22.22% | 16 | 59 | 59.77% |
| MTCH240524C00042000 | 2024-05-01 11:30AM EDT | 42.00 | 0.02 | 0.02 | 0.26 | -0.20 | -90.91% | 16 | 26 | 70.90% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 8 | 26 | 85.64% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | - | 9 | 114.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-04-29 2:07PM EDT | 24.00 | 0.11 | 0.02 | 1.31 | 0.00 | - | 16 | 3 | 106.25% |
| MTCH240524P00025000 | 2024-04-22 11:20AM EDT | 25.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | - | 1 | 53.91% |
| MTCH240524P00026000 | 2024-04-26 10:44AM EDT | 26.00 | 0.14 | 0.14 | 1.24 | 0.00 | - | 1 | 1 | 84.47% |
| MTCH240524P00027000 | 2024-05-01 2:22PM EDT | 27.00 | 0.26 | 0.25 | 0.45 | -0.09 | -25.71% | 2,947 | 13 | 56.25% |
| MTCH240524P00028000 | 2024-04-30 9:49AM EDT | 28.00 | 0.45 | 0.41 | 0.50 | 0.00 | - | 1 | 8,050 | 51.47% |
| MTCH240524P00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.83 | 0.67 | 0.79 | 0.00 | - | 1 | 29 | 51.66% |
| MTCH240524P00030000 | 2024-04-30 12:40PM EDT | 30.00 | 1.01 | 1.02 | 1.13 | 0.00 | - | 1 | 11 | 51.07% |
| MTCH240524P00031000 | 2024-04-30 3:08PM EDT | 31.00 | 1.69 | 1.46 | 1.61 | 0.00 | - | 8 | 10 | 51.07% |
| MTCH240524P00032000 | 2024-05-01 12:11PM EDT | 32.00 | 2.02 | 2.01 | 2.14 | -0.12 | -5.61% | 4 | 13 | 50.54% |
| MTCH240524P00033000 | 2024-05-01 12:01PM EDT | 33.00 | 2.55 | 2.65 | 2.97 | -0.35 | -12.07% | 9 | 38 | 53.42% |
| MTCH240524P00034000 | 2024-04-25 11:41AM EDT | 34.00 | 3.32 | 3.35 | 3.55 | 0.00 | - | 1 | 2 | 50.34% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 4.75 | 4.15 | 4.35 | +0.67 | +16.42% | 2 | 3 | 50.29% |
| MTCH240524P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 4.26 | 5.00 | 5.65 | -0.67 | -13.59% | 1 | 1 | 60.94% |
| MTCH240524P00037000 | 2024-04-17 11:36AM EDT | 37.00 | 5.54 | 5.25 | 6.10 | 0.00 | - | - | 10 | 56.15% |
| MTCH240524P00038000 | 2024-04-18 10:53AM EDT | 38.00 | 5.55 | 6.80 | 7.10 | 0.00 | - | - | 41 | 51.17% |
© 2024 Yahoo. All rights reserved.