Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,420.45 +419.19 (+0.69%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705C00029000 | 2024-06-26 11:47AM EDT | 29.00 | 1.62 | 1.18 | 2.59 | 0.00 | - | 1 | 10 | 53.52% |
| MTCH240705C00030000 | 2024-06-27 3:03PM EDT | 30.00 | 0.93 | 0.76 | 0.84 | +0.11 | +13.41% | 66 | 92 | 31.06% |
| MTCH240705C00030500 | 2024-06-27 1:05PM EDT | 30.50 | 0.54 | 0.50 | 0.55 | -0.02 | -3.57% | 61 | 234 | 30.08% |
| MTCH240705C00031000 | 2024-06-27 1:45PM EDT | 31.00 | 0.33 | 0.29 | 0.34 | +0.04 | +13.79% | 45 | 247 | 29.79% |
| MTCH240705C00031500 | 2024-06-26 2:58PM EDT | 31.50 | 0.22 | 0.16 | 0.20 | 0.00 | - | 18 | 243 | 29.88% |
| MTCH240705C00032000 | 2024-06-27 2:46PM EDT | 32.00 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 3 | 291 | 30.86% |
| MTCH240705C00032500 | 2024-06-27 3:49PM EDT | 32.50 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 18 | 20 | 32.81% |
| MTCH240705C00033000 | 2024-06-26 2:32PM EDT | 33.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 99 | 35.55% |
| MTCH240705C00034000 | 2024-06-26 9:49AM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 67 | 45.31% |
| MTCH240705C00035000 | 2024-06-06 2:21PM EDT | 35.00 | 0.39 | 0.00 | 0.08 | 0.00 | - | 4 | 11 | 50.00% |
| MTCH240705C00036000 | 2024-06-11 11:26AM EDT | 36.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 53.91% |
| MTCH240705C00037000 | 2024-06-06 2:21PM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705P00023000 | 2024-06-26 1:55PM EDT | 23.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 14 | 39 | 113.28% |
| MTCH240705P00024000 | 2024-05-30 10:59AM EDT | 24.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 100 | 20 | 98.05% |
| MTCH240705P00027000 | 2024-05-24 3:39PM EDT | 27.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 90.43% |
| MTCH240705P00028000 | 2024-06-27 10:22AM EDT | 28.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 22 | 35.94% |
| MTCH240705P00028500 | 2024-06-26 10:04AM EDT | 28.50 | 0.11 | 0.04 | 0.27 | 0.00 | - | 1 | 2 | 50.98% |
| MTCH240705P00029000 | 2024-06-26 11:53AM EDT | 29.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 10 | 80 | 31.06% |
| MTCH240705P00029500 | 2024-06-27 2:53PM EDT | 29.50 | 0.16 | 0.16 | 0.20 | -0.06 | -27.27% | 10 | 607 | 29.30% |
| MTCH240705P00030000 | 2024-06-27 3:58PM EDT | 30.00 | 0.33 | 0.31 | 0.35 | -0.04 | -10.81% | 14 | 183 | 28.81% |
| MTCH240705P00030500 | 2024-06-27 3:44PM EDT | 30.50 | 0.53 | 0.51 | 0.56 | -0.12 | -18.46% | 58 | 132 | 28.03% |
| MTCH240705P00031000 | 2024-06-25 1:17PM EDT | 31.00 | 1.15 | 0.81 | 0.88 | 0.00 | - | 16 | 173 | 29.30% |
| MTCH240705P00031500 | 2024-06-24 1:16PM EDT | 31.50 | 0.83 | 0.96 | 1.38 | 0.00 | - | 68 | 69 | 38.09% |
| MTCH240705P00032000 | 2024-06-25 12:59PM EDT | 32.00 | 1.95 | 1.38 | 1.84 | 0.00 | - | 1 | 46 | 43.46% |
| MTCH240705P00033000 | 2024-06-21 11:12AM EDT | 33.00 | 2.36 | 2.00 | 2.85 | 0.00 | - | 1 | 2 | 58.11% |
© 2024 Yahoo. All rights reserved.