MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609C00029500 | 2023-05-24 9:32AM EDT | 29.50 | 5.55 | 9.35 | 9.75 | 0.00 | - | - | 4 | 113.28% |
| MTCH230609C00031000 | 2023-06-01 2:56PM EDT | 31.00 | 7.00 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 96.09% |
| MTCH230609C00032000 | 2023-06-02 12:51PM EDT | 32.00 | 7.53 | 6.80 | 7.30 | +2.41 | +47.07% | 12 | 14 | 84.77% |
| MTCH230609C00032500 | 2023-05-23 3:04PM EDT | 32.50 | 2.87 | 6.35 | 6.75 | 0.00 | - | - | 5 | 79.30% |
| MTCH230609C00033000 | 2023-06-01 9:54AM EDT | 33.00 | 5.70 | 5.80 | 6.20 | +2.47 | +76.47% | 2 | 19 | 61.72% |
| MTCH230609C00033500 | 2023-06-02 1:47PM EDT | 33.50 | 6.05 | 5.30 | 5.75 | +4.61 | +320.14% | 7 | 2 | 63.28% |
| MTCH230609C00034000 | 2023-06-02 1:26PM EDT | 34.00 | 5.55 | 4.80 | 5.30 | +1.82 | +48.79% | 2 | 106 | 62.89% |
| MTCH230609C00034500 | 2023-06-01 10:08AM EDT | 34.50 | 2.07 | 4.35 | 4.95 | 0.00 | - | 2 | 8 | 70.31% |
| MTCH230609C00035000 | 2023-06-02 3:20PM EDT | 35.00 | 4.42 | 3.90 | 4.15 | +1.22 | +38.12% | 79 | 155 | 64.06% |
| MTCH230609C00035500 | 2023-06-01 10:48AM EDT | 35.50 | 1.98 | 3.40 | 3.80 | 0.00 | - | 14 | 65 | 52.73% |
| MTCH230609C00036000 | 2023-06-02 9:51AM EDT | 36.00 | 3.60 | 3.00 | 3.30 | +1.17 | +48.15% | 63 | 239 | 51.56% |
| MTCH230609C00036500 | 2023-06-02 9:58AM EDT | 36.50 | 2.17 | 2.54 | 2.79 | +0.73 | +50.69% | 2 | 58 | 55.66% |
| MTCH230609C00037000 | 2023-06-02 3:56PM EDT | 37.00 | 2.30 | 2.16 | 2.50 | +0.63 | +37.72% | 5 | 45 | 50.98% |
| MTCH230609C00037500 | 2023-06-02 11:42AM EDT | 37.50 | 1.85 | 1.79 | 1.94 | +0.55 | +42.31% | 16 | 45 | 49.41% |
| MTCH230609C00038000 | 2023-06-02 3:09PM EDT | 38.00 | 1.89 | 1.46 | 1.60 | +0.74 | +64.35% | 21 | 311 | 49.12% |
| MTCH230609C00039000 | 2023-06-02 3:55PM EDT | 39.00 | 1.02 | 0.94 | 1.00 | +0.26 | +34.21% | 912 | 791 | 47.17% |
| MTCH230609C00040000 | 2023-06-02 3:33PM EDT | 40.00 | 0.69 | 0.52 | 0.61 | +0.25 | +56.82% | 83 | 164 | 47.95% |
| MTCH230609C00042000 | 2023-06-02 3:35PM EDT | 42.00 | 0.21 | 0.17 | 0.23 | +0.11 | +110.00% | 62 | 18 | 50.00% |
| MTCH230609C00043000 | 2023-06-02 12:39PM EDT | 43.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 12 | 26 | 52.93% |
| MTCH230609C00044000 | 2023-05-09 11:14AM EDT | 44.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 1 | 57.42% |
| MTCH230609C00045000 | 2023-06-02 12:38PM EDT | 45.00 | 0.05 | 0.03 | 0.09 | -0.07 | -58.33% | 11 | 10 | 60.16% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609P00024000 | 2023-05-09 9:30AM EDT | 24.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 3 | 168.75% |
| MTCH230609P00025000 | 2023-05-09 3:25PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 156.25% |
| MTCH230609P00027000 | 2023-05-31 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 416 | 132.03% |
| MTCH230609P00027500 | 2023-05-22 10:33AM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 5 | 126.56% |
| MTCH230609P00028000 | 2023-05-31 10:08AM EDT | 28.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 17 | 122.66% |
| MTCH230609P00029000 | 2023-05-31 10:16AM EDT | 29.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 5,115 | 111.72% |
| MTCH230609P00030000 | 2023-05-26 10:24AM EDT | 30.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 2 | 26 | 101.95% |
| MTCH230609P00030500 | 2023-06-02 2:18PM EDT | 30.50 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 3 | 449 | 85.94% |
| MTCH230609P00031000 | 2023-06-02 11:44AM EDT | 31.00 | 0.07 | 0.00 | 0.13 | +0.03 | +75.00% | 1 | 132 | 92.19% |
| MTCH230609P00031500 | 2023-05-31 3:01PM EDT | 31.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 300 | 305 | 86.72% |
| MTCH230609P00032000 | 2023-06-01 2:06PM EDT | 32.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 28 | 81.64% |
| MTCH230609P00033000 | 2023-06-02 11:45AM EDT | 33.00 | 0.06 | 0.01 | 0.06 | -0.31 | -83.78% | 1 | 23 | 63.28% |
| MTCH230609P00033500 | 2023-05-30 3:48PM EDT | 33.50 | 0.49 | 0.00 | 0.16 | 0.00 | - | 61 | 53 | 68.36% |
| MTCH230609P00034000 | 2023-05-31 2:16PM EDT | 34.00 | 0.80 | 0.02 | 0.13 | 0.00 | - | 22 | 106 | 62.11% |
| MTCH230609P00034500 | 2023-06-01 10:49AM EDT | 34.50 | 0.25 | 0.02 | 0.10 | 0.00 | - | 1 | 59 | 54.10% |
| MTCH230609P00035000 | 2023-06-02 3:20PM EDT | 35.00 | 0.04 | 0.03 | 0.08 | -0.20 | -83.33% | 1 | 23 | 51.95% |
| MTCH230609P00037000 | 2023-06-02 3:33PM EDT | 37.00 | 0.25 | 0.24 | 0.31 | -0.41 | -62.12% | 24 | 61 | 47.75% |
| MTCH230609P00038000 | 2023-06-02 3:56PM EDT | 38.00 | 0.55 | 0.50 | 0.59 | -0.60 | -52.17% | 44 | 22 | 47.07% |
| MTCH230609P00040000 | 2023-06-02 12:56PM EDT | 40.00 | 1.27 | 1.53 | 1.66 | -6.33 | -83.29% | 14 | 0 | 48.93% |
| MTCH230609P00041000 | 2023-05-18 11:27AM EDT | 41.00 | 9.25 | 2.29 | 2.42 | 0.00 | - | 1 | 1 | 50.98% |
| MTCH230609P00044000 | 2023-05-04 9:45AM EDT | 44.00 | 10.30 | 5.00 | 5.30 | 0.00 | - | - | 0 | 61.33% |
| MTCH230609P00045000 | 2023-05-22 10:25AM EDT | 45.00 | 11.60 | 5.90 | 6.30 | 0.00 | - | - | 2 | 62.11% |
© 2023 Yahoo. All rights reserved.