Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,551.15 -43.48 (-0.95%) Dow
36,091.21 -154.29 (-0.43%) Nasdaq
14,081.14 -223.89 (-1.57%) Bitcoin USD
41,367.11 +1,675.82 (+4.22%) CMC Crypto 200
850.01 -8.70 (-1.01%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231208C00019000 | 2023-11-14 10:24AM EST | 19.00 | 11.45 | 14.30 | 14.45 | 0.00 | - | 1 | 3 | 253.91% |
| MTCH231208C00020000 | 2023-11-27 10:08AM EST | 20.00 | 11.90 | 13.25 | 13.70 | 0.00 | - | - | 2 | 271.09% |
| MTCH231208C00022000 | 2023-11-14 9:49AM EST | 22.00 | 8.55 | 11.15 | 11.55 | 0.00 | - | - | 1 | 183.59% |
| MTCH231208C00022500 | 2023-11-28 1:02PM EST | 22.50 | 9.80 | 10.85 | 11.00 | 0.00 | - | - | 1 | 203.13% |
| MTCH231208C00023000 | 2023-11-29 10:27AM EST | 23.00 | 10.35 | 10.25 | 10.50 | 0.00 | - | - | 2 | 177.34% |
| MTCH231208C00024000 | 2023-11-30 1:35PM EST | 24.00 | 7.95 | 9.30 | 9.45 | 0.00 | - | - | 1 | 159.38% |
| MTCH231208C00025000 | 2023-11-30 3:12PM EST | 25.00 | 7.25 | 8.35 | 8.45 | 0.00 | - | - | 1 | 150.00% |
| MTCH231208C00026000 | 2023-11-09 9:36AM EST | 26.00 | 4.22 | 7.40 | 7.45 | 0.00 | - | - | 0 | 139.06% |
| MTCH231208C00027000 | 2023-11-29 9:31AM EST | 27.00 | 6.20 | 6.45 | 6.70 | 0.00 | - | 1 | 4 | 148.05% |
| MTCH231208C00028000 | 2023-11-20 9:56AM EST | 28.00 | 4.65 | 5.30 | 5.45 | 0.00 | - | 10 | 63 | 94.53% |
| MTCH231208C00029000 | 2023-12-01 3:53PM EST | 29.00 | 4.15 | 4.30 | 4.50 | -0.15 | -3.49% | 1 | 290 | 83.79% |
| MTCH231208C00029500 | 2023-11-29 9:30AM EST | 29.50 | 3.75 | 3.80 | 4.00 | 0.00 | - | - | 1 | 75.78% |
| MTCH231208C00030000 | 2023-12-01 3:58PM EST | 30.00 | 3.40 | 3.45 | 3.45 | 0.00 | - | 6 | 13 | 75.00% |
| MTCH231208C00031000 | 2023-12-01 2:58PM EST | 31.00 | 2.17 | 2.32 | 2.49 | 0.00 | - | 1 | 67 | 51.76% |
| MTCH231208C00031500 | 2023-12-01 10:37AM EST | 31.50 | 1.16 | 1.95 | 2.03 | 0.00 | - | 2 | 3 | 52.54% |
| MTCH231208C00032000 | 2023-12-04 10:00AM EST | 32.00 | 1.49 | 1.55 | 1.67 | -0.11 | -6.88% | 13 | 450 | 52.93% |
| MTCH231208C00032500 | 2023-12-01 3:55PM EST | 32.50 | 1.25 | 1.18 | 1.25 | 0.00 | - | 1,114 | 1,117 | 51.66% |
| MTCH231208C00033000 | 2023-12-04 9:46AM EST | 33.00 | 0.99 | 0.87 | 0.94 | +0.24 | +32.00% | 9 | 1,583 | 50.78% |
| MTCH231208C00033500 | 2023-12-04 9:43AM EST | 33.50 | 0.60 | 0.65 | 0.71 | -0.04 | -6.25% | 3 | 86 | 50.00% |
| MTCH231208C00034000 | 2023-12-04 10:15AM EST | 34.00 | 0.55 | 0.41 | 0.49 | +0.09 | +19.57% | 17 | 158 | 50.59% |
| MTCH231208C00034500 | 2023-12-04 9:40AM EST | 34.50 | 0.29 | 0.26 | 0.32 | -0.02 | -6.45% | 105 | 41 | 49.32% |
| MTCH231208C00035000 | 2023-12-04 10:22AM EST | 35.00 | 0.23 | 0.18 | 0.22 | +0.02 | +9.52% | 43 | 55 | 50.20% |
| MTCH231208C00035500 | 2023-12-04 10:15AM EST | 35.50 | 0.17 | 0.12 | 0.15 | +0.04 | +30.77% | 1 | 21 | 51.37% |
| MTCH231208C00036000 | 2023-12-04 9:42AM EST | 36.00 | 0.07 | 0.08 | 0.11 | -0.01 | -12.50% | 1 | 29 | 51.56% |
| MTCH231208C00037000 | 2023-11-21 12:16PM EST | 37.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 6 | 53.13% |
| MTCH231208C00039000 | 2023-11-20 10:49AM EST | 39.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 1 | 85.16% |
| MTCH231208C00042000 | 2023-10-30 2:21PM EST | 42.00 | 0.34 | 0.00 | 0.18 | 0.00 | - | - | 4 | 116.02% |
| MTCH231208C00043000 | 2023-10-27 12:07PM EST | 43.00 | 0.31 | 0.00 | 0.81 | 0.00 | - | 2 | 0 | 176.76% |
| MTCH231208C00044000 | 2023-10-27 12:05PM EST | 44.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 165.82% |
| MTCH231208C00047000 | 2023-10-27 10:05AM EST | 47.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 205.86% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH231208P00022000 | 2023-11-07 1:28PM EST | 22.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 131.25% |
| MTCH231208P00024000 | 2023-11-10 12:17PM EST | 24.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 11 | 159.38% |
| MTCH231208P00025000 | 2023-11-15 9:30AM EST | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 103.13% |
| MTCH231208P00026000 | 2023-11-27 9:35AM EST | 26.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1,852 | 126.56% |
| MTCH231208P00027000 | 2023-11-24 10:03AM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 99.22% |
| MTCH231208P00028000 | 2023-12-01 12:12PM EST | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 235 | 85.16% |
| MTCH231208P00029000 | 2023-12-01 3:53PM EST | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 445 | 53.91% |
| MTCH231208P00029500 | 2023-12-01 10:07AM EST | 29.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 55.47% |
| MTCH231208P00030000 | 2023-12-01 10:20AM EST | 30.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 8 | 1,488 | 54.69% |
| MTCH231208P00030500 | 2023-12-01 3:55PM EST | 30.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 5 | 50.78% |
| MTCH231208P00031000 | 2023-12-04 9:47AM EST | 31.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 7 | 455 | 46.88% |
| MTCH231208P00031500 | 2023-12-01 3:55PM EST | 31.50 | 0.14 | 0.09 | 0.13 | 0.00 | - | 40 | 167 | 45.12% |
| MTCH231208P00032000 | 2023-12-04 10:19AM EST | 32.00 | 0.19 | 0.17 | 0.23 | -0.03 | -13.64% | 6 | 309 | 45.41% |
| MTCH231208P00032500 | 2023-12-01 3:39PM EST | 32.50 | 0.36 | 0.30 | 0.35 | +0.01 | +2.86% | 4 | 88 | 43.75% |
| MTCH231208P00033000 | 2023-12-04 9:54AM EST | 33.00 | 0.53 | 0.46 | 0.50 | -0.01 | -1.85% | 39 | 166 | 41.02% |
| MTCH231208P00033500 | 2023-12-04 9:32AM EST | 33.50 | 0.93 | 0.71 | 0.77 | -0.03 | -3.12% | 1 | 18 | 42.29% |
| MTCH231208P00034000 | 2023-11-24 12:33PM EST | 34.00 | 2.14 | 1.02 | 1.08 | 0.00 | - | 1 | 2 | 42.38% |
| MTCH231208P00034500 | 2023-12-01 1:29PM EST | 34.50 | 1.63 | 1.34 | 1.47 | 0.00 | - | 26 | 26 | 44.63% |
| MTCH231208P00035000 | 2023-11-24 12:41PM EST | 35.00 | 2.99 | 1.77 | 1.87 | 0.00 | - | 1 | 2 | 44.53% |
| MTCH231208P00036000 | 2023-12-01 1:50PM EST | 36.00 | 3.09 | 2.65 | 2.77 | 0.00 | - | 2 | 2 | 45.90% |
| MTCH231208P00036500 | 2023-12-01 12:54PM EST | 36.50 | 3.45 | 3.15 | 3.25 | 0.00 | - | 3 | 9 | 47.66% |
| MTCH231208P00037000 | 2023-11-29 11:08AM EST | 37.00 | 4.20 | 3.50 | 3.65 | 0.00 | - | - | 4 | 0.00% |
| MTCH231208P00038000 | 2023-11-03 10:52AM EST | 38.00 | 7.42 | 4.45 | 4.75 | 0.00 | - | 1 | 0 | 63.67% |
| MTCH231208P00039000 | 2023-11-27 10:27AM EST | 39.00 | 6.90 | 5.60 | 5.75 | 0.00 | - | 4 | 0 | 73.44% |
| MTCH231208P00040000 | 2023-12-01 12:16PM EST | 40.00 | 6.85 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH231208P00041000 | 2023-12-01 12:17PM EST | 41.00 | 7.85 | 7.60 | 7.75 | 0.00 | - | 2 | 2 | 92.19% |
| MTCH231208P00043000 | 2023-11-28 10:47AM EST | 43.00 | 11.19 | 9.50 | 9.65 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH231208P00044000 | 2023-11-06 1:36PM EST | 44.00 | 15.53 | 10.60 | 10.75 | 0.00 | - | 1 | 0 | 117.19% |
| MTCH231208P00045000 | 2023-11-01 1:14PM EST | 45.00 | 15.85 | 11.55 | 11.80 | 0.00 | - | - | 0 | 142.19% |
| MTCH231208P00047000 | 2023-11-29 9:57AM EST | 47.00 | 13.40 | 13.55 | 13.75 | 0.00 | - | - | 1 | 139.06% |
© 2023 Yahoo. All rights reserved.