Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607C00027000 | 2024-05-14 11:32AM EDT | 27.00 | 4.69 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 85.84% |
| MTCH240607C00028000 | 2024-05-15 11:10AM EDT | 28.00 | 3.45 | 3.15 | 5.40 | 0.00 | - | 2 | 5 | 80.42% |
| MTCH240607C00029000 | 2024-05-17 11:53AM EDT | 29.00 | 2.60 | 1.04 | 2.66 | -0.05 | -1.89% | 1 | 4 | 42.68% |
| MTCH240607C00030000 | 2024-05-10 2:33PM EDT | 30.00 | 1.26 | 1.61 | 2.22 | 0.00 | - | 4 | 53 | 51.42% |
| MTCH240607C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 1.02 | 0.98 | 1.16 | +0.02 | +2.00% | 39 | 319 | 34.52% |
| MTCH240607C00032000 | 2024-05-17 3:21PM EDT | 32.00 | 0.62 | 0.54 | 0.64 | -0.37 | -37.37% | 169 | 6,615 | 31.84% |
| MTCH240607C00033000 | 2024-05-15 2:38PM EDT | 33.00 | 0.43 | 0.26 | 0.36 | 0.00 | - | 3 | 48 | 32.23% |
| MTCH240607C00034000 | 2024-05-15 1:45PM EDT | 34.00 | 0.24 | 0.10 | 0.62 | 0.00 | - | 216 | 224 | 51.86% |
| MTCH240607C00035000 | 2024-05-17 2:16PM EDT | 35.00 | 0.09 | 0.06 | 0.12 | -0.10 | -52.63% | 2 | 7 | 34.96% |
| MTCH240607C00036000 | 2024-05-15 10:55AM EDT | 36.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 1 | 13 | 38.48% |
| MTCH240607C00038000 | 2024-05-17 12:59PM EDT | 38.00 | 0.04 | 0.01 | 0.07 | -0.27 | -87.10% | 1 | 8 | 46.88% |
| MTCH240607C00039000 | 2024-05-08 12:11PM EDT | 39.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 76.37% |
| MTCH240607C00040000 | 2024-05-08 10:18AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 52 | 25 | 82.23% |
| MTCH240607C00042000 | 2024-05-07 11:32AM EDT | 42.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 22 | 93.07% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607P00024000 | 2024-04-29 2:02PM EDT | 24.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 8 | 92.19% |
| MTCH240607P00025000 | 2024-05-08 1:23PM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 31 | 38 | 81.45% |
| MTCH240607P00026000 | 2024-05-17 12:53PM EDT | 26.00 | 0.04 | 0.00 | 0.20 | -0.21 | -84.00% | 1 | 3 | 58.79% |
| MTCH240607P00027000 | 2024-05-14 10:01AM EDT | 27.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 27 | 58.40% |
| MTCH240607P00028000 | 2024-05-15 3:46PM EDT | 28.00 | 0.09 | 0.05 | 0.47 | 0.00 | - | 2 | 13 | 54.69% |
| MTCH240607P00029000 | 2024-05-17 12:53PM EDT | 29.00 | 0.14 | 0.13 | 0.21 | -0.14 | -50.00% | 202 | 13 | 31.35% |
| MTCH240607P00030000 | 2024-05-17 3:48PM EDT | 30.00 | 0.37 | 0.34 | 0.41 | -0.04 | -9.76% | 3 | 12 | 29.59% |
| MTCH240607P00031000 | 2024-05-15 12:14PM EDT | 31.00 | 0.73 | 0.43 | 1.07 | +0.13 | +21.67% | 1 | 58 | 38.48% |
| MTCH240607P00032000 | 2024-05-17 11:24AM EDT | 32.00 | 1.18 | 1.21 | 1.34 | -0.47 | -28.48% | 4 | 49 | 28.76% |
| MTCH240607P00033000 | 2024-05-08 10:43AM EDT | 33.00 | 3.97 | 1.92 | 2.11 | 0.00 | - | - | 1 | 30.57% |
| MTCH240607P00034000 | 2024-05-07 10:08AM EDT | 34.00 | 3.08 | 1.25 | 2.95 | 0.00 | - | - | 0 | 30.86% |
| MTCH240607P00037000 | 2024-05-13 12:49PM EDT | 37.00 | 5.89 | 5.60 | 5.95 | 0.00 | - | 10 | 10 | 50.20% |
| MTCH240607P00038000 | 2024-05-09 12:30PM EDT | 38.00 | 7.77 | 4.70 | 6.90 | 0.00 | - | 10 | 0 | 51.37% |
| MTCH240607P00040000 | 2024-05-13 10:52AM EDT | 40.00 | 8.70 | 8.55 | 10.20 | 0.00 | - | 1 | 1 | 94.04% |
© 2024 Yahoo. All rights reserved.