Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231208C00019000 | 2023-11-14 10:24AM EST | 19.00 | 11.45 | 14.30 | 15.05 | 0.00 | - | 1 | 3 | 293.75% |
| MTCH231208C00022000 | 2023-11-14 9:49AM EST | 22.00 | 8.55 | 11.30 | 11.60 | 0.00 | - | - | 1 | 164.06% |
| MTCH231208C00026000 | 2023-11-09 9:36AM EST | 26.00 | 4.22 | 7.25 | 7.60 | 0.00 | - | - | 0 | 94.53% |
| MTCH231208C00027000 | 2023-11-29 9:31AM EST | 27.00 | 6.20 | 6.15 | 6.60 | 0.00 | - | 1 | 4 | 124.02% |
| MTCH231208C00028000 | 2023-11-20 9:56AM EST | 28.00 | 4.65 | 5.30 | 5.60 | 0.00 | - | 10 | 63 | 78.91% |
| MTCH231208C00029000 | 2023-12-01 3:34PM EST | 29.00 | 4.30 | 4.30 | 4.50 | +1.21 | +39.16% | 17 | 303 | 76.17% |
| MTCH231208C00030000 | 2023-12-01 3:58PM EST | 30.00 | 3.40 | 3.35 | 3.55 | +1.07 | +45.92% | 6 | 15 | 52.34% |
| MTCH231208C00031000 | 2023-12-01 2:58PM EST | 31.00 | 2.17 | 2.41 | 2.66 | +0.09 | +4.33% | 1 | 68 | 51.17% |
| MTCH231208C00032000 | 2023-12-01 2:30PM EST | 32.00 | 1.60 | 1.54 | 1.75 | +0.73 | +83.91% | 39 | 446 | 52.54% |
| MTCH231208C00033000 | 2023-12-01 3:05PM EST | 33.00 | 0.75 | 0.92 | 1.00 | +0.30 | +66.67% | 116 | 1,636 | 46.19% |
| MTCH231208C00034000 | 2023-12-01 3:55PM EST | 34.00 | 0.46 | 0.45 | 0.52 | +0.18 | +64.29% | 49 | 126 | 45.51% |
| MTCH231208C00035000 | 2023-12-01 3:15PM EST | 35.00 | 0.21 | 0.20 | 0.25 | -0.16 | -43.24% | 28 | 27 | 46.39% |
| MTCH231208C00036000 | 2023-11-29 1:28PM EST | 36.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 3 | 29 | 47.27% |
| MTCH231208C00037000 | 2023-11-21 12:16PM EST | 37.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 6 | 49.61% |
| MTCH231208C00039000 | 2023-11-20 10:49AM EST | 39.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 1 | 103.91% |
| MTCH231208C00042000 | 2023-10-30 2:21PM EST | 42.00 | 0.34 | 0.00 | 0.18 | 0.00 | - | - | 4 | 104.69% |
| MTCH231208C00043000 | 2023-10-27 12:07PM EST | 43.00 | 0.31 | 0.00 | 0.81 | 0.00 | - | 2 | 0 | 159.77% |
| MTCH231208C00044000 | 2023-10-27 12:05PM EST | 44.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 150.00% |
| MTCH231208C00047000 | 2023-10-27 10:05AM EST | 47.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 186.52% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231208P00022000 | 2023-11-07 1:28PM EST | 22.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 121.88% |
| MTCH231208P00024000 | 2023-11-10 12:17PM EST | 24.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 11 | 126.56% |
| MTCH231208P00025000 | 2023-11-15 9:30AM EST | 25.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 7 | 167.77% |
| MTCH231208P00026000 | 2023-11-27 9:35AM EST | 26.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 1,852 | 150.00% |
| MTCH231208P00027000 | 2023-11-24 10:03AM EST | 27.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 20 | 79.69% |
| MTCH231208P00028000 | 2023-12-01 12:12PM EST | 28.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 235 | 71.88% |
| MTCH231208P00029000 | 2023-12-01 3:34PM EST | 29.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 5 | 447 | 61.33% |
| MTCH231208P00030000 | 2023-11-30 2:16PM EST | 30.00 | 0.08 | 0.01 | 0.06 | -0.04 | -33.33% | 8 | 1,496 | 54.69% |
| MTCH231208P00031000 | 2023-12-01 2:04PM EST | 31.00 | 0.12 | 0.06 | 0.09 | -0.16 | -57.14% | 30 | 478 | 45.70% |
| MTCH231208P00032000 | 2023-12-01 3:45PM EST | 32.00 | 0.22 | 0.19 | 0.22 | -0.40 | -64.52% | 6 | 305 | 42.58% |
| MTCH231208P00033000 | 2023-12-01 3:58PM EST | 33.00 | 0.54 | 0.49 | 0.55 | -0.51 | -48.57% | 60 | 118 | 43.16% |
| MTCH231208P00034000 | 2023-11-24 12:33PM EST | 34.00 | 2.14 | 1.00 | 1.08 | 0.00 | - | 1 | 2 | 43.07% |
| MTCH231208P00035000 | 2023-11-24 12:41PM EST | 35.00 | 2.99 | 1.73 | 1.86 | 0.00 | - | 1 | 2 | 47.17% |
| MTCH231208P00036000 | 2023-12-01 1:50PM EST | 36.00 | 3.09 | 2.56 | 2.78 | -3.00 | -49.26% | 2 | 0 | 54.88% |
| MTCH231208P00038000 | 2023-11-03 10:52AM EST | 38.00 | 7.42 | 4.45 | 4.75 | 0.00 | - | 1 | 0 | 75.98% |
| MTCH231208P00039000 | 2023-11-27 10:27AM EST | 39.00 | 6.90 | 5.45 | 5.75 | 0.00 | - | 4 | 0 | 86.91% |
| MTCH231208P00040000 | 2023-11-07 10:18AM EST | 40.00 | 6.85 | 6.35 | 6.70 | -3.81 | -35.74% | 1 | 0 | 88.67% |
| MTCH231208P00043000 | 2023-11-28 10:47AM EST | 43.00 | 11.19 | 9.40 | 9.75 | 0.00 | - | 5 | 5 | 125.39% |
| MTCH231208P00044000 | 2023-11-06 1:36PM EST | 44.00 | 15.53 | 10.20 | 10.70 | 0.00 | - | 1 | 0 | 123.44% |
| MTCH231208P00045000 | 2023-11-01 1:14PM EST | 45.00 | 15.85 | 11.55 | 11.80 | 0.00 | - | - | 0 | 125.00% |
© 2023 Yahoo. All rights reserved.