Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628C00028000 | 2024-06-03 10:58AM EDT | 28.00 | 3.30 | 2.86 | 4.05 | +1.05 | +46.67% | 1 | 1 | 72.27% |
| MTCH240628C00029000 | 2024-05-30 10:42AM EDT | 29.00 | 1.46 | 1.95 | 2.90 | 0.00 | - | 1 | 6 | 54.39% |
| MTCH240628C00030000 | 2024-06-03 3:30PM EDT | 30.00 | 1.70 | 1.66 | 1.79 | +0.46 | +37.10% | 10 | 33 | 38.09% |
| MTCH240628C00031000 | 2024-06-03 2:45PM EDT | 31.00 | 1.11 | 1.07 | 1.20 | +0.50 | +81.97% | 6 | 35 | 36.77% |
| MTCH240628C00032000 | 2024-06-03 3:04PM EDT | 32.00 | 0.70 | 0.67 | 0.76 | +0.38 | +118.75% | 4 | 890 | 36.08% |
| MTCH240628C00033000 | 2024-06-03 1:09PM EDT | 33.00 | 0.32 | 0.41 | 0.46 | +0.02 | +6.67% | 374 | 56 | 35.89% |
| MTCH240628C00034000 | 2024-06-03 12:18PM EDT | 34.00 | 0.20 | 0.22 | 0.29 | +0.08 | +66.67% | 312 | 29 | 37.01% |
| MTCH240628C00035000 | 2024-05-20 9:55AM EDT | 35.00 | 0.27 | 0.10 | 1.74 | 0.00 | - | 1 | 2 | 69.92% |
| MTCH240628C00036000 | 2024-05-14 1:53PM EDT | 36.00 | 0.31 | 0.07 | 0.32 | 0.00 | - | 1 | 19 | 52.25% |
| MTCH240628C00037000 | 2024-05-15 11:25AM EDT | 37.00 | 0.25 | 0.03 | 1.16 | 0.00 | - | - | 1 | 71.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628P00024000 | 2024-05-20 1:11PM EDT | 24.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | - | 20 | 101.76% |
| MTCH240628P00026000 | 2024-05-30 11:06AM EDT | 26.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 58.01% |
| MTCH240628P00027000 | 2024-06-03 12:13PM EDT | 27.00 | 0.07 | 0.07 | 0.11 | -0.16 | -69.57% | 8 | 110 | 38.28% |
| MTCH240628P00028000 | 2024-06-03 1:36PM EDT | 28.00 | 0.19 | 0.14 | 0.26 | -0.08 | -29.63% | 19 | 13,049 | 39.65% |
| MTCH240628P00029000 | 2024-06-03 11:00AM EDT | 29.00 | 0.30 | 0.23 | 0.34 | -0.36 | -54.55% | 26 | 32 | 33.79% |
| MTCH240628P00030000 | 2024-05-31 2:20PM EDT | 30.00 | 0.95 | 0.54 | 0.62 | 0.00 | - | 2 | 7 | 33.06% |
| MTCH240628P00031000 | 2024-05-30 11:19AM EDT | 31.00 | 1.80 | 0.93 | 1.03 | 0.00 | - | 2 | 19 | 32.13% |
| MTCH240628P00032000 | 2024-05-29 11:22AM EDT | 32.00 | 2.75 | 1.50 | 1.63 | 0.00 | - | 8 | 11 | 32.52% |
| MTCH240628P00033000 | 2024-05-29 3:38PM EDT | 33.00 | 3.60 | 2.03 | 2.53 | 0.00 | - | 36 | 28 | 39.16% |
| MTCH240628P00034000 | 2024-05-13 9:36AM EDT | 34.00 | 3.40 | 1.94 | 3.20 | 0.00 | - | 16 | 16 | 33.69% |
| MTCH240628P00040000 | 2024-05-29 11:13AM EDT | 40.00 | 10.62 | 8.50 | 9.10 | 0.00 | - | 2 | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.