Singapore markets close in 59 minutes
Straits Times Index
3,288.91 -3.78 (-0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,188.57 +425.54 (+2.40%) FTSE 100
8,154.60 +33.36 (+0.41%) Bitcoin USD
57,629.18 +193.68 (+0.34%) CMC Crypto 200
1,264.36 -6.38 (-0.50%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240510C00030000 | 2024-05-01 2:40PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240510C00030500 | 2024-04-30 3:54PM EDT | 30.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MTCH240510C00031500 | 2024-05-01 3:25PM EDT | 31.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MTCH240510C00032000 | 2024-05-01 3:54PM EDT | 32.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MTCH240510C00032500 | 2024-05-01 9:59AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTCH240510C00033000 | 2024-05-01 12:38PM EDT | 33.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MTCH240510C00033500 | 2024-05-01 1:43PM EDT | 33.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MTCH240510C00034000 | 2024-05-01 3:01PM EDT | 34.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MTCH240510C00034500 | 2024-05-01 3:18PM EDT | 34.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MTCH240510C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MTCH240510C00035500 | 2024-04-30 10:38AM EDT | 35.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240510C00036000 | 2024-05-01 3:21PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MTCH240510C00036500 | 2024-05-01 11:25AM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH240510C00037000 | 2024-05-01 10:45AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH240510C00037500 | 2024-05-01 3:39PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MTCH240510C00038000 | 2024-05-01 2:45PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240510C00039000 | 2024-04-29 2:55PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH240510C00040000 | 2024-04-30 12:35PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MTCH240510C00041000 | 2024-04-30 3:33PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| MTCH240510C00042000 | 2024-04-01 9:59AM EDT | 42.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | - | 106 | 117.58% |
| MTCH240510C00043000 | 2024-03-28 2:30PM EDT | 43.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.91% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.52% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-01 12:31PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH240510P00026500 | 2024-05-01 1:41PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MTCH240510P00027000 | 2024-05-01 2:39PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| MTCH240510P00027500 | 2024-04-30 3:03PM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH240510P00028000 | 2024-05-01 9:57AM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| MTCH240510P00028500 | 2024-04-24 1:24PM EDT | 28.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTCH240510P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| MTCH240510P00029500 | 2024-04-29 2:57PM EDT | 29.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MTCH240510P00030000 | 2024-05-01 10:25AM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH240510P00030500 | 2024-04-30 3:55PM EDT | 30.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MTCH240510P00031000 | 2024-05-01 3:57PM EDT | 31.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| MTCH240510P00031500 | 2024-05-01 3:35PM EDT | 31.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MTCH240510P00032000 | 2024-05-01 3:23PM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MTCH240510P00032500 | 2024-05-01 3:31PM EDT | 32.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MTCH240510P00033000 | 2024-05-01 11:44AM EDT | 33.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MTCH240510P00033500 | 2024-04-30 12:43PM EDT | 33.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH240510P00034000 | 2024-05-01 10:05AM EDT | 34.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00035000 | 2024-05-01 2:44PM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240510P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240510P00037000 | 2024-05-01 9:33AM EDT | 37.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.