Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,064.54 +95.32 (+0.14%) CMC Crypto 200
1,402.92 -14.96 (-1.05%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628C00021000 | 2024-06-10 1:26PM EDT | 21.00 | 10.65 | 10.25 | 10.70 | 0.00 | - | - | 2 | 129.69% |
| MTCH240628C00028000 | 2024-06-03 10:58AM EDT | 28.00 | 3.30 | 2.20 | 4.90 | 0.00 | - | 1 | 1 | 119.53% |
| MTCH240628C00029000 | 2024-06-05 10:18AM EDT | 29.00 | 2.52 | 2.01 | 2.83 | 0.00 | - | 50 | 54 | 47.56% |
| MTCH240628C00030000 | 2024-06-06 3:43PM EDT | 30.00 | 2.85 | 0.87 | 2.16 | 0.00 | - | 1 | 23 | 51.27% |
| MTCH240628C00031000 | 2024-06-14 10:26AM EDT | 31.00 | 0.86 | 1.01 | 1.20 | -0.53 | -38.13% | 11 | 52 | 36.77% |
| MTCH240628C00032000 | 2024-06-14 12:18PM EDT | 32.00 | 0.52 | 0.54 | 0.80 | -0.46 | -46.94% | 1 | 503 | 40.63% |
| MTCH240628C00032500 | 2024-06-14 9:58AM EDT | 32.50 | 0.40 | 0.36 | 0.47 | 0.00 | - | 50 | 4 | 34.47% |
| MTCH240628C00033000 | 2024-06-14 3:14PM EDT | 33.00 | 0.30 | 0.22 | 0.33 | -0.11 | -26.83% | 6 | 458 | 34.47% |
| MTCH240628C00033500 | 2024-06-14 10:11AM EDT | 33.50 | 0.19 | 0.12 | 0.23 | -0.10 | -34.48% | 3 | 32 | 34.77% |
| MTCH240628C00034000 | 2024-06-13 11:26AM EDT | 34.00 | 0.21 | 0.02 | 0.17 | 0.00 | - | 44 | 418 | 35.94% |
| MTCH240628C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 5 | 60 | 44.14% |
| MTCH240628C00036000 | 2024-05-14 1:53PM EDT | 36.00 | 0.31 | 0.04 | 0.09 | 0.00 | - | 1 | 19 | 45.31% |
| MTCH240628C00037000 | 2024-05-15 11:25AM EDT | 37.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | - | 0 | 92.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628P00024000 | 2024-05-20 1:11PM EDT | 24.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 20 | 140.63% |
| MTCH240628P00026000 | 2024-05-30 11:06AM EDT | 26.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 1 | 4 | 111.72% |
| MTCH240628P00027000 | 2024-06-12 2:06PM EDT | 27.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 118 | 97.46% |
| MTCH240628P00027500 | 2024-06-12 2:03PM EDT | 27.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 1 | 90.23% |
| MTCH240628P00028000 | 2024-06-12 12:33PM EDT | 28.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 13,049 | 40.63% |
| MTCH240628P00029000 | 2024-06-06 3:40PM EDT | 29.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 56 | 35.06% |
| MTCH240628P00030000 | 2024-06-14 11:24AM EDT | 30.00 | 0.34 | 0.15 | 0.24 | -0.03 | -8.11% | 3 | 223 | 32.62% |
| MTCH240628P00030500 | 2024-06-11 2:43PM EDT | 30.50 | 0.41 | 0.07 | 0.36 | 0.00 | - | - | 1 | 31.93% |
| MTCH240628P00031000 | 2024-06-14 10:11AM EDT | 31.00 | 0.71 | 0.45 | 0.54 | +0.04 | +5.97% | 3 | 14 | 32.13% |
| MTCH240628P00032000 | 2024-06-14 12:11PM EDT | 32.00 | 1.12 | 0.93 | 1.03 | -0.24 | -17.65% | 2 | 45 | 31.64% |
| MTCH240628P00033000 | 2024-06-13 12:40PM EDT | 33.00 | 1.75 | 1.54 | 1.73 | 0.00 | - | 1 | 28 | 31.93% |
| MTCH240628P00034000 | 2024-05-13 9:36AM EDT | 34.00 | 3.40 | 1.71 | 3.20 | 0.00 | - | 16 | 16 | 66.50% |
| MTCH240628P00037500 | 2024-06-10 10:18AM EDT | 37.50 | 5.63 | 3.95 | 6.05 | 0.00 | - | - | 0 | 57.03% |
| MTCH240628P00040000 | 2024-06-10 10:18AM EDT | 40.00 | 8.11 | 8.30 | 8.65 | 0.00 | - | 2 | 0 | 57.42% |
© 2024 Yahoo. All rights reserved.