MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602C00022000 | 2023-05-22 10:44AM EDT | 22.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00023500 | 2023-05-22 10:44AM EDT | 23.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00024000 | 2023-05-22 1:14PM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH230602C00025000 | 2023-05-22 1:14PM EDT | 25.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00025500 | 2023-05-22 1:28PM EDT | 25.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00027500 | 2023-05-22 12:12PM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00028000 | 2023-05-10 12:40PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00029000 | 2023-05-17 3:23PM EDT | 29.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602C00030000 | 2023-05-26 3:01PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230602C00031000 | 2023-05-18 1:50PM EDT | 31.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230602C00031500 | 2023-05-15 10:17AM EDT | 31.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602C00032000 | 2023-05-24 12:12PM EDT | 32.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602C00032500 | 2023-05-26 11:46AM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH230602C00033000 | 2023-05-26 3:55PM EDT | 33.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH230602C00033500 | 2023-05-26 3:54PM EDT | 33.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTCH230602C00034000 | 2023-05-26 3:55PM EDT | 34.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MTCH230602C00034500 | 2023-05-26 3:54PM EDT | 34.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| MTCH230602C00035000 | 2023-05-26 3:55PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MTCH230602C00035500 | 2023-05-26 3:11PM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MTCH230602C00036000 | 2023-05-26 3:28PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MTCH230602C00036500 | 2023-05-25 10:09AM EDT | 36.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTCH230602C00037000 | 2023-05-26 12:03PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH230602C00037500 | 2023-05-23 3:38PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH230602C00038000 | 2023-05-04 2:08PM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH230602C00038500 | 2023-05-23 9:58AM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH230602C00039000 | 2023-05-26 3:49PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH230602C00039500 | 2023-05-23 11:50AM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH230602C00040000 | 2023-05-12 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230602C00040500 | 2023-05-23 9:34AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230602C00041000 | 2023-05-23 9:32AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230602C00042000 | 2023-05-23 11:47AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230602C00042500 | 2023-05-23 10:35AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230602C00043000 | 2023-05-03 9:34AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH230602C00044000 | 2023-05-23 11:49AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230602C00045000 | 2023-05-03 1:09PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230602C00050000 | 2023-04-28 9:58AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 159.38% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230602P00025000 | 2023-05-02 11:25AM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230602P00025500 | 2023-05-23 11:49AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230602P00026000 | 2023-05-03 1:09PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230602P00027000 | 2023-05-23 10:35AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230602P00027500 | 2023-05-26 9:50AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230602P00028000 | 2023-05-26 12:12PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH230602P00028500 | 2023-05-26 9:50AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230602P00029000 | 2023-05-24 3:37PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230602P00029500 | 2023-05-23 10:15AM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH230602P00030000 | 2023-05-26 12:18PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH230602P00030500 | 2023-05-26 3:49PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MTCH230602P00031000 | 2023-05-26 12:38PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH230602P00031500 | 2023-05-26 10:52AM EDT | 31.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MTCH230602P00032000 | 2023-05-26 3:45PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| MTCH230602P00032500 | 2023-05-26 3:39PM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MTCH230602P00033000 | 2023-05-26 3:35PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTCH230602P00033500 | 2023-05-26 3:35PM EDT | 33.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MTCH230602P00034000 | 2023-05-26 3:50PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MTCH230602P00034500 | 2023-05-26 3:54PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00035000 | 2023-05-25 10:24AM EDT | 35.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH230602P00035500 | 2023-05-26 3:35PM EDT | 35.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTCH230602P00036000 | 2023-05-26 3:23PM EDT | 36.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH230602P00036500 | 2023-05-22 1:46PM EDT | 36.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00037000 | 2023-05-24 2:14PM EDT | 37.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH230602P00037500 | 2023-05-26 3:04PM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00038000 | 2023-05-26 3:59PM EDT | 38.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| MTCH230602P00038500 | 2023-05-24 10:27AM EDT | 38.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00039000 | 2023-05-03 1:58PM EDT | 39.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00040000 | 2023-05-16 2:05PM EDT | 40.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00041000 | 2023-05-04 9:40AM EDT | 41.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230602P00042000 | 2023-05-03 3:52PM EDT | 42.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00044000 | 2023-05-10 2:50PM EDT | 44.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| MTCH230602P00045000 | 2023-05-15 1:41PM EDT | 45.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230602P00050000 | 2023-04-25 9:46AM EDT | 50.00 | 16.00 | 15.70 | 16.05 | 0.00 | - | 1 | 0 | 212.50% |
© 2023 Yahoo. All rights reserved.