MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609C00024000 | 2023-05-30 10:17AM EDT | 24.00 | 10.75 | 16.90 | 17.15 | 0.00 | - | - | 1 | 521.88% |
| MTCH230609C00029500 | 2023-05-24 9:32AM EDT | 29.50 | 5.55 | 11.35 | 11.70 | 0.00 | - | - | 4 | 375.78% |
| MTCH230609C00030500 | 2023-06-01 3:49PM EDT | 30.50 | 7.50 | 10.40 | 10.65 | 0.00 | - | - | 1 | 314.06% |
| MTCH230609C00031000 | 2023-06-01 2:56PM EDT | 31.00 | 7.00 | 9.85 | 10.10 | 0.00 | - | 2 | 1 | 254.69% |
| MTCH230609C00032000 | 2023-06-09 11:00AM EDT | 32.00 | 8.36 | 8.85 | 9.15 | +0.83 | +11.02% | 10 | 16 | 270.31% |
| MTCH230609C00032500 | 2023-05-23 3:04PM EDT | 32.50 | 2.87 | 8.35 | 8.65 | 0.00 | - | - | 5 | 256.25% |
| MTCH230609C00033000 | 2023-06-02 9:35AM EDT | 33.00 | 8.05 | 7.90 | 8.10 | +2.35 | +41.23% | 2 | 20 | 204.69% |
| MTCH230609C00033500 | 2023-06-07 9:49AM EDT | 33.50 | 6.90 | 7.40 | 7.65 | +0.35 | +5.34% | 1 | 9 | 228.13% |
| MTCH230609C00034000 | 2023-06-02 1:26PM EDT | 34.00 | 5.92 | 6.85 | 7.15 | +0.37 | +6.67% | 1 | 108 | 214.06% |
| MTCH230609C00034500 | 2023-06-09 11:02AM EDT | 34.50 | 5.80 | 6.40 | 6.65 | +1.44 | +33.03% | 2 | 8 | 200.78% |
| MTCH230609C00035000 | 2023-06-09 1:01PM EDT | 35.00 | 5.94 | 5.90 | 6.15 | +2.01 | +51.15% | 1 | 132 | 187.50% |
| MTCH230609C00035500 | 2023-06-07 9:58AM EDT | 35.50 | 4.80 | 5.40 | 5.70 | 0.00 | - | 15 | 65 | 193.75% |
| MTCH230609C00036000 | 2023-06-09 1:06PM EDT | 36.00 | 5.02 | 4.90 | 5.15 | +1.96 | +64.05% | 5 | 236 | 160.16% |
| MTCH230609C00036500 | 2023-06-09 1:16PM EDT | 36.50 | 4.57 | 4.45 | 4.60 | +1.19 | +35.21% | 7 | 52 | 121.09% |
| MTCH230609C00037000 | 2023-06-08 3:29PM EDT | 37.00 | 1.97 | 3.90 | 4.05 | 0.00 | - | 9 | 35 | 0.00% |
| MTCH230609C00037500 | 2023-06-07 11:46AM EDT | 37.50 | 2.40 | 3.40 | 3.55 | +0.29 | +13.74% | 2 | 37 | 0.00% |
| MTCH230609C00038000 | 2023-06-09 9:33AM EDT | 38.00 | 2.07 | 2.93 | 3.15 | +1.30 | +168.83% | 8 | 281 | 105.86% |
| MTCH230609C00038500 | 2023-06-06 10:20AM EDT | 38.50 | 1.48 | 2.44 | 2.58 | 0.00 | - | 3 | 159 | 60.94% |
| MTCH230609C00039000 | 2023-06-09 11:25AM EDT | 39.00 | 1.75 | 1.94 | 2.08 | +1.46 | +503.45% | 9 | 441 | 50.00% |
| MTCH230609C00039500 | 2023-06-09 11:25AM EDT | 39.50 | 1.25 | 1.48 | 1.58 | +1.08 | +635.29% | 11 | 248 | 39.84% |
| MTCH230609C00040000 | 2023-06-09 1:16PM EDT | 40.00 | 1.06 | 0.96 | 1.11 | +0.91 | +606.67% | 207 | 281 | 39.45% |
| MTCH230609C00040500 | 2023-06-09 1:15PM EDT | 40.50 | 0.58 | 0.49 | 0.64 | +0.56 | +2,800.00% | 227 | 310 | 30.86% |
| MTCH230609C00041000 | 2023-06-09 1:16PM EDT | 41.00 | 0.22 | 0.15 | 0.20 | +0.19 | +633.33% | 213 | 168 | 18.95% |
| MTCH230609C00041500 | 2023-06-09 12:16PM EDT | 41.50 | 0.08 | 0.03 | 0.07 | -0.01 | -11.11% | 2 | 102 | 25.78% |
| MTCH230609C00042000 | 2023-06-08 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 28.91% |
| MTCH230609C00043000 | 2023-06-07 12:48PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 77 | 55.47% |
| MTCH230609C00044000 | 2023-06-05 11:59AM EDT | 44.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 86.72% |
| MTCH230609C00045000 | 2023-06-06 10:49AM EDT | 45.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 14 | 108.59% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609P00024000 | 2023-05-09 9:30AM EDT | 24.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | - | 3 | 532.81% |
| MTCH230609P00025000 | 2023-05-09 3:25PM EDT | 25.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 4 | 496.88% |
| MTCH230609P00027000 | 2023-05-31 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 416 | 390.63% |
| MTCH230609P00027500 | 2023-05-22 10:33AM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 375.00% |
| MTCH230609P00028000 | 2023-05-31 10:08AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 360.94% |
| MTCH230609P00028500 | 2023-05-31 11:26AM EDT | 28.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 6 | 346.88% |
| MTCH230609P00029000 | 2023-05-31 10:16AM EDT | 29.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5,115 | 331.25% |
| MTCH230609P00030000 | 2023-05-26 10:24AM EDT | 30.00 | 0.09 | 0.00 | 0.06 | -0.08 | -47.06% | 1 | 26 | 281.25% |
| MTCH230609P00030500 | 2023-06-07 3:41PM EDT | 30.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 13 | 450 | 314.06% |
| MTCH230609P00031000 | 2023-06-02 11:44AM EDT | 31.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 132 | 279.69% |
| MTCH230609P00031500 | 2023-05-31 3:01PM EDT | 31.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 300 | 305 | 270.31% |
| MTCH230609P00032000 | 2023-06-01 2:06PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 28 | 223.44% |
| MTCH230609P00032500 | 2023-06-08 12:48PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 196.88% |
| MTCH230609P00033000 | 2023-06-02 11:45AM EDT | 33.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 226.56% |
| MTCH230609P00033500 | 2023-05-30 3:48PM EDT | 33.50 | 0.49 | 0.00 | 0.06 | 0.00 | - | 61 | 53 | 192.19% |
| MTCH230609P00034000 | 2023-06-09 1:02PM EDT | 34.00 | 0.06 | 0.00 | 0.05 | -0.74 | -92.50% | 1 | 106 | 175.00% |
| MTCH230609P00034500 | 2023-06-01 10:49AM EDT | 34.50 | 0.25 | 0.00 | 0.06 | 0.00 | - | 1 | 59 | 168.75% |
| MTCH230609P00035000 | 2023-06-02 3:20PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 171.09% |
| MTCH230609P00035500 | 2023-06-05 2:06PM EDT | 35.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 135.94% |
| MTCH230609P00036000 | 2023-06-05 1:02PM EDT | 36.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 96 | 125.00% |
| MTCH230609P00036500 | 2023-06-09 9:48AM EDT | 36.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 36 | 117.19% |
| MTCH230609P00037000 | 2023-06-06 12:52PM EDT | 37.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 73 | 109.38% |
| MTCH230609P00037500 | 2023-06-09 9:58AM EDT | 37.50 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 2 | 859 | 75.00% |
| MTCH230609P00038000 | 2023-06-09 11:22AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1 | 48 | 71.88% |
| MTCH230609P00038500 | 2023-06-09 11:22AM EDT | 38.50 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 3 | 72 | 68.75% |
| MTCH230609P00039000 | 2023-06-09 9:32AM EDT | 39.00 | 0.10 | 0.00 | 0.04 | -0.21 | -67.74% | 2 | 109 | 57.03% |
| MTCH230609P00039500 | 2023-06-08 10:42AM EDT | 39.50 | 0.59 | 0.00 | 0.05 | 0.00 | - | 3 | 41 | 55.86% |
| MTCH230609P00040000 | 2023-06-09 1:15PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | -1.21 | -98.37% | 7 | 36 | 39.45% |
| MTCH230609P00041000 | 2023-06-09 1:01PM EDT | 41.00 | 0.22 | 0.16 | 0.21 | -9.03 | -97.62% | 7 | 1 | 28.52% |
| MTCH230609P00041500 | 2023-06-02 3:37PM EDT | 41.50 | 2.62 | 0.49 | 0.59 | 0.00 | - | 36 | 18 | 38.48% |
| MTCH230609P00043000 | 2023-06-01 2:11PM EDT | 43.00 | 5.30 | 1.93 | 2.04 | 0.00 | - | - | 2 | 64.06% |
| MTCH230609P00044000 | 2023-06-06 10:09AM EDT | 44.00 | 4.35 | 2.86 | 3.05 | 0.00 | - | 3 | 0 | 74.22% |
| MTCH230609P00045000 | 2023-06-06 12:53PM EDT | 45.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 2 | 0 | 114.06% |
© 2023 Yahoo. All rights reserved.