Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,076.66 +6.11 (+0.12%) Dow
38,504.98 +1.29 (+0.00%) Nasdaq
15,745.60 +48.96 (+0.31%) Bitcoin USD
64,957.43 -1,830.21 (-2.74%) CMC Crypto 200
1,403.02 -21.08 (-1.48%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 2024-04-17 2:44PM EDT | 28.00 | 4.50 | 2.51 | 3.95 | 0.00 | - | - | 1 | 96.48% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.40 | 2.40 | 4.45 | -0.20 | -5.56% | 4 | 6 | 78.91% |
| MTCH240426C00030000 | 2024-04-22 10:10AM EDT | 30.00 | 2.53 | 1.70 | 1.95 | 0.00 | - | 2 | 7 | 54.30% |
| MTCH240426C00031000 | 2024-04-24 1:24PM EDT | 31.00 | 0.98 | 0.93 | 1.06 | -0.04 | -3.92% | 9 | 41 | 44.92% |
| MTCH240426C00031500 | 2024-04-24 12:40PM EDT | 31.50 | 0.42 | 0.59 | 0.61 | -0.13 | -23.64% | 39 | 285 | 34.77% |
| MTCH240426C00032000 | 2024-04-23 3:42PM EDT | 32.00 | 0.22 | 0.32 | 0.34 | -0.13 | -37.14% | 32 | 327 | 34.77% |
| MTCH240426C00032500 | 2024-04-24 12:54PM EDT | 32.50 | 0.10 | 0.14 | 0.16 | -0.08 | -44.44% | 30 | 234 | 34.18% |
| MTCH240426C00033000 | 2024-04-24 1:30PM EDT | 33.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 16 | 626 | 36.33% |
| MTCH240426C00033500 | 2024-04-24 12:54PM EDT | 33.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 4 | 818 | 38.67% |
| MTCH240426C00034000 | 2024-04-24 11:10AM EDT | 34.00 | 0.01 | 0.01 | 0.65 | -0.02 | -66.67% | 7 | 263 | 90.43% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 9 | 140 | 61.72% |
| MTCH240426C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 6 | 242 | 142.97% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 76.56% |
| MTCH240426C00036000 | 2024-04-18 9:42AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 23 | 357 | 138.67% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 201 | 174.22% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 89.06% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 367 | 100.00% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.78 | 0.00 | - | 3 | 27 | 210.74% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 119 | 121.88% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 131.25% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 227.34% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 218.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 2024-04-17 9:51AM EDT | 28.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 2,019 | 70.31% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 7 | 10 | 85.94% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 123.63% |
| MTCH240426P00030000 | 2024-04-24 11:08AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 137 | 45.31% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 100 | 660 | 37.50% |
| MTCH240426P00031000 | 2024-04-24 1:20PM EDT | 31.00 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 13 | 1,589 | 35.55% |
| MTCH240426P00031500 | 2024-04-24 12:44PM EDT | 31.50 | 0.35 | 0.21 | 0.23 | +0.02 | +6.06% | 3 | 347 | 33.79% |
| MTCH240426P00032000 | 2024-04-24 1:24PM EDT | 32.00 | 0.46 | 0.44 | 0.46 | -0.15 | -24.59% | 94 | 397 | 33.99% |
| MTCH240426P00032500 | 2024-04-24 10:08AM EDT | 32.50 | 0.97 | 0.77 | 0.80 | +0.20 | +25.97% | 100 | 217 | 35.16% |
| MTCH240426P00033000 | 2024-04-24 11:49AM EDT | 33.00 | 1.43 | 1.16 | 1.27 | +0.18 | +14.40% | 4 | 336 | 44.53% |
| MTCH240426P00033500 | 2024-04-23 9:45AM EDT | 33.50 | 1.63 | 1.50 | 1.69 | 0.00 | - | 1 | 2 | 42.97% |
| MTCH240426P00034000 | 2024-04-24 12:13PM EDT | 34.00 | 2.55 | 2.11 | 2.30 | +0.33 | +14.86% | 3 | 50 | 55.08% |
| MTCH240426P00034500 | 2024-04-24 12:13PM EDT | 34.50 | 3.05 | 2.57 | 2.72 | +0.54 | +21.51% | 1 | 6 | 66.80% |
| MTCH240426P00035000 | 2024-04-24 9:42AM EDT | 35.00 | 3.18 | 2.92 | 3.25 | +0.14 | +4.61% | 4 | 79 | 81.64% |
| MTCH240426P00036000 | 2024-04-15 11:51AM EDT | 36.00 | 3.15 | 3.75 | 4.20 | 0.00 | - | 1 | 0 | 86.72% |
| MTCH240426P00036500 | 2024-04-19 3:30PM EDT | 36.50 | 4.31 | 4.40 | 5.25 | 0.00 | - | 1 | 5 | 121.09% |
| MTCH240426P00037000 | 2024-04-15 11:26AM EDT | 37.00 | 4.12 | 5.10 | 5.80 | 0.00 | - | 5 | 5 | 149.80% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 6.10 | 6.20 | +1.00 | +18.02% | 3 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.