Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531C00030000 | 2024-04-18 9:42AM EDT | 30.00 | 3.22 | 2.26 | 2.53 | 0.00 | - | - | 485 | 52.93% |
| MTCH240531C00032000 | 2024-04-30 10:53AM EDT | 32.00 | 1.74 | 1.41 | 1.52 | 0.00 | - | 4 | 18 | 50.29% |
| MTCH240531C00033000 | 2024-04-24 1:31PM EDT | 33.00 | 1.40 | 1.05 | 1.34 | 0.00 | - | 2 | 34 | 52.93% |
| MTCH240531C00034000 | 2024-04-22 9:36AM EDT | 34.00 | 1.25 | 0.78 | 0.85 | 0.00 | - | - | 1 | 50.24% |
| MTCH240531C00035000 | 2024-05-01 1:07PM EDT | 35.00 | 0.58 | 0.54 | 0.64 | +0.07 | +13.73% | 3 | 195 | 50.20% |
| MTCH240531C00036000 | 2024-05-01 10:29AM EDT | 36.00 | 0.44 | 0.40 | 0.64 | +0.12 | +37.50% | 1 | 208 | 54.20% |
| MTCH240531C00037000 | 2024-04-30 9:41AM EDT | 37.00 | 0.41 | 0.27 | 0.32 | 0.00 | - | 1 | 10 | 50.20% |
| MTCH240531C00038000 | 2024-04-29 2:19PM EDT | 38.00 | 0.27 | 0.20 | 0.58 | 0.00 | - | 2 | 4 | 60.16% |
| MTCH240531C00039000 | 2024-04-29 2:19PM EDT | 39.00 | 0.18 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 55.27% |
| MTCH240531C00041000 | 2024-05-01 11:27AM EDT | 41.00 | 0.09 | 0.07 | 0.17 | 0.00 | - | 16 | 1 | 56.64% |
| MTCH240531C00042000 | 2024-05-01 11:28AM EDT | 42.00 | 0.35 | 0.03 | 0.10 | +0.24 | +218.18% | 16 | 10 | 54.10% |
| MTCH240531C00043000 | 2024-04-23 10:08AM EDT | 43.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | - | 9 | 97.46% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531P00025000 | 2024-04-29 11:29AM EDT | 25.00 | 0.12 | 0.03 | 1.38 | 0.00 | - | 1 | 2 | 85.16% |
| MTCH240531P00026000 | 2024-04-12 2:07PM EDT | 26.00 | 0.30 | 0.17 | 0.58 | 0.00 | - | 1 | 1 | 59.57% |
| MTCH240531P00027000 | 2024-04-30 3:43PM EDT | 27.00 | 0.39 | 0.30 | 0.39 | 0.00 | - | 1 | 3 | 51.47% |
| MTCH240531P00028000 | 2024-04-30 1:41PM EDT | 28.00 | 0.62 | 0.49 | 0.58 | 0.00 | - | 2 | 6 | 50.20% |
| MTCH240531P00029000 | 2024-04-26 10:40AM EDT | 29.00 | 0.63 | 0.74 | 0.83 | 0.00 | - | 3 | 5 | 48.73% |
| MTCH240531P00030000 | 2024-04-30 2:34PM EDT | 30.00 | 1.27 | 1.10 | 2.31 | 0.00 | - | 1 | 15 | 63.23% |
| MTCH240531P00031000 | 2024-04-29 11:13AM EDT | 31.00 | 1.27 | 1.53 | 1.65 | -0.02 | -1.55% | 10 | 62 | 48.15% |
| MTCH240531P00032000 | 2024-05-01 3:03PM EDT | 32.00 | 1.83 | 2.09 | 2.25 | -0.28 | -13.27% | 11 | 8 | 49.37% |
| MTCH240531P00033000 | 2024-04-15 3:22PM EDT | 33.00 | 2.44 | 2.71 | 2.86 | 0.00 | - | - | 3 | 48.44% |
| MTCH240531P00034000 | 2024-04-15 11:14AM EDT | 34.00 | 2.69 | 3.45 | 3.60 | 0.00 | - | - | 1 | 49.17% |
| MTCH240531P00035000 | 2024-04-22 9:59AM EDT | 35.00 | 3.40 | 4.20 | 5.70 | 0.00 | - | 5 | 6 | 67.97% |
| MTCH240531P00050000 | 2024-04-17 2:47PM EDT | 50.00 | 17.37 | 17.65 | 18.95 | 0.00 | - | - | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.