Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,977.27 -1,430.89 (-2.22%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2023-12-08 12:27PM EDT | 15.00 | 17.42 | 20.95 | 23.60 | 0.00 | - | 9 | 19 | 373.05% |
| MTCH240621C00020000 | 2024-04-22 10:11AM EDT | 20.00 | 12.65 | 12.00 | 12.25 | 0.00 | - | 2 | 28 | 79.88% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 9.55 | 9.95 | 0.00 | - | 1 | 12 | 70.41% |
| MTCH240621C00025000 | 2024-04-17 9:37AM EDT | 25.00 | 7.47 | 5.90 | 7.45 | 0.00 | - | 10 | 78 | 61.77% |
| MTCH240621C00027500 | 2024-04-19 9:45AM EDT | 27.50 | 5.60 | 3.40 | 5.25 | 0.00 | - | 1 | 183 | 53.13% |
| MTCH240621C00030000 | 2024-04-25 11:54AM EDT | 30.00 | 3.05 | 3.30 | 3.45 | 0.00 | - | 25 | 1,108 | 49.46% |
| MTCH240621C00032500 | 2024-04-26 3:17PM EDT | 32.50 | 2.09 | 1.98 | 2.04 | +0.20 | +10.58% | 24 | 1,054 | 46.44% |
| MTCH240621C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.10 | 1.08 | 1.11 | +0.08 | +7.84% | 341 | 4,069 | 44.92% |
| MTCH240621C00037500 | 2024-04-26 3:44PM EDT | 37.50 | 0.57 | 0.53 | 0.57 | +0.12 | +26.67% | 11 | 6,448 | 44.43% |
| MTCH240621C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.26 | 0.25 | 0.28 | +0.03 | +13.04% | 6 | 2,544 | 44.39% |
| MTCH240621C00042500 | 2024-04-26 3:33PM EDT | 42.50 | 0.16 | 0.12 | 0.17 | +0.02 | +14.29% | 16 | 7,068 | 46.88% |
| MTCH240621C00045000 | 2024-04-25 10:12AM EDT | 45.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 20 | 2,229 | 52.44% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 1,200 | 66.70% |
| MTCH240621C00050000 | 2024-04-09 3:20PM EDT | 50.00 | 0.14 | 0.01 | 0.51 | 0.00 | - | 2 | 326 | 71.88% |
| MTCH240621C00052500 | 2024-04-10 1:37PM EDT | 52.50 | 0.11 | 0.00 | 0.47 | 0.00 | - | 2 | 1,133 | 75.98% |
| MTCH240621C00055000 | 2024-03-21 3:13PM EDT | 55.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 3 | 772 | 82.62% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 1,154 | 86.33% |
| MTCH240621C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 766 | 90.63% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 85.35% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 120 | 105.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-10 3:26PM EDT | 15.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 20 | 23 | 88.67% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 83.59% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 8 | 64 | 79.10% |
| MTCH240621P00022500 | 2024-04-23 11:39AM EDT | 22.50 | 0.06 | 0.03 | 0.26 | 0.00 | - | 1 | 75 | 56.45% |
| MTCH240621P00025000 | 2024-04-19 2:02PM EDT | 25.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 1 | 757 | 48.83% |
| MTCH240621P00027500 | 2024-04-26 10:38AM EDT | 27.50 | 0.51 | 0.55 | 0.58 | -0.13 | -20.31% | 10 | 4,543 | 44.92% |
| MTCH240621P00030000 | 2024-04-26 3:19PM EDT | 30.00 | 1.21 | 1.21 | 1.27 | -0.14 | -10.37% | 555 | 1,631 | 43.07% |
| MTCH240621P00032500 | 2024-04-25 1:11PM EDT | 32.50 | 2.26 | 2.35 | 2.41 | -0.39 | -14.72% | 2 | 6,396 | 41.60% |
| MTCH240621P00035000 | 2024-04-24 10:08AM EDT | 35.00 | 3.90 | 3.90 | 4.05 | -0.20 | -4.88% | 2 | 2,765 | 41.16% |
| MTCH240621P00037500 | 2024-04-25 9:51AM EDT | 37.50 | 5.85 | 4.10 | 6.50 | -0.65 | -10.00% | 1 | 2,651 | 53.03% |
| MTCH240621P00040000 | 2024-04-24 9:45AM EDT | 40.00 | 8.13 | 8.10 | 8.45 | 0.00 | - | 1 | 647 | 46.83% |
| MTCH240621P00042500 | 2024-04-25 10:26AM EDT | 42.50 | 11.13 | 10.50 | 10.90 | 0.00 | - | 5 | 48 | 53.03% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 12.15 | 14.85 | 0.00 | - | 100 | 0 | 65.04% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.80 | 18.00 | 0.00 | - | 150 | 0 | 87.21% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.