Singapore markets closed
Straits Times Index
3,301.77 +8.84 (+0.27%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,280.38 +1,629.20 (+2.56%) CMC Crypto 200
1,405.45 +92.83 (+7.08%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00022500 | 2024-05-02 10:42AM EDT | 22.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00023500 | 2024-05-02 10:09AM EDT | 23.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00024000 | 2024-04-30 11:51AM EDT | 24.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00025000 | 2024-05-02 1:08PM EDT | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00027000 | 2024-04-29 10:10AM EDT | 27.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240510C00029000 | 2024-05-03 9:44AM EDT | 29.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240510C00029500 | 2024-05-02 11:49AM EDT | 29.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MTCH240510C00030500 | 2024-05-02 11:46AM EDT | 30.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MTCH240510C00031000 | 2024-05-03 3:47PM EDT | 31.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MTCH240510C00031500 | 2024-05-03 2:59PM EDT | 31.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MTCH240510C00032000 | 2024-05-03 3:54PM EDT | 32.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.78% |
| MTCH240510C00032500 | 2024-05-03 3:43PM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MTCH240510C00033000 | 2024-05-03 3:49PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MTCH240510C00033500 | 2024-05-03 2:09PM EDT | 33.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MTCH240510C00034000 | 2024-05-03 3:27PM EDT | 34.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MTCH240510C00034500 | 2024-05-03 3:36PM EDT | 34.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTCH240510C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| MTCH240510C00035500 | 2024-05-03 3:19PM EDT | 35.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| MTCH240510C00036000 | 2024-05-03 3:44PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MTCH240510C00036500 | 2024-05-03 3:41PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MTCH240510C00037000 | 2024-05-03 3:56PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH240510C00037500 | 2024-05-03 3:38PM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240510C00038000 | 2024-05-03 3:09PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240510C00038500 | 2024-05-03 2:10PM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240510C00039000 | 2024-05-03 11:59AM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MTCH240510C00039500 | 2024-05-03 12:00PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MTCH240510C00040000 | 2024-05-03 10:43AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240510C00040500 | 2024-05-03 2:42PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240510C00041000 | 2024-05-03 12:00PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MTCH240510C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTCH240510C00043000 | 2024-05-03 12:33PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-01 12:31PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MTCH240510P00026500 | 2024-05-02 11:54AM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240510P00027000 | 2024-05-02 3:38PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTCH240510P00027500 | 2024-05-03 1:52PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MTCH240510P00028000 | 2024-05-03 3:55PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 25.00% |
| MTCH240510P00028500 | 2024-05-03 3:54PM EDT | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MTCH240510P00029000 | 2024-05-03 3:41PM EDT | 29.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| MTCH240510P00029500 | 2024-05-03 3:54PM EDT | 29.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MTCH240510P00030000 | 2024-05-03 1:55PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MTCH240510P00030500 | 2024-05-03 3:55PM EDT | 30.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MTCH240510P00031000 | 2024-05-03 3:21PM EDT | 31.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| MTCH240510P00031500 | 2024-05-03 3:43PM EDT | 31.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MTCH240510P00032000 | 2024-05-03 1:42PM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MTCH240510P00032500 | 2024-05-03 2:00PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MTCH240510P00033000 | 2024-05-03 1:52PM EDT | 33.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240510P00033500 | 2024-05-03 3:54PM EDT | 33.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240510P00034000 | 2024-05-01 10:05AM EDT | 34.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240510P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240510P00036500 | 2024-05-01 9:35AM EDT | 36.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00037000 | 2024-05-03 9:43AM EDT | 37.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240510P00038000 | 2024-05-03 9:58AM EDT | 38.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240510P00040000 | 2024-04-30 9:52AM EDT | 40.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 93.75% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 182.03% |
© 2024 Yahoo. All rights reserved.