NasdaqGS - Nasdaq Real Time Price • USD
Match Group, Inc. (MTCH)
As of 1:43 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 4/17/2024 6:44 PM | 28 | 4.50 | 2.47 | 4.20 | 0.00 | 0.00% | - | 1 | 238.87% |
| MTCH240426C00028500 | 4/24/2024 1:59 PM | 28.5 | 3.40 | 2.01 | 2.86 | 0.00 | 0.00% | 4 | 10 | 0.00% |
| MTCH240426C00030000 | 4/22/2024 2:10 PM | 30 | 2.53 | 1.17 | 1.35 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| MTCH240426C00031000 | 4/25/2024 4:16 PM | 31 | 0.54 | 0.44 | 0.50 | -0.44 | -44.90% | 237 | 38 | 29.10% |
| MTCH240426C00031500 | 4/25/2024 5:28 PM | 31.5 | 0.20 | 0.20 | 0.22 | -0.39 | -61.90% | 47 | 317 | 29.69% |
| MTCH240426C00032000 | 4/25/2024 4:07 PM | 32 | 0.09 | 0.06 | 0.10 | -0.29 | -76.32% | 84 | 317 | 33.99% |
| MTCH240426C00032500 | 4/25/2024 5:28 PM | 32.5 | 0.03 | 0.01 | 0.06 | -0.16 | -76.19% | 2 | 230 | 41.02% |
| MTCH240426C00033000 | 4/24/2024 7:59 PM | 33 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 4 | 636 | 47.66% |
| MTCH240426C00033500 | 4/25/2024 1:46 PM | 33.5 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 4 | 817 | 66.80% |
| MTCH240426C00034000 | 4/25/2024 4:07 PM | 34 | 0.03 | 0.00 | 0.08 | 0.02 | 200.00% | 10 | 258 | 68.75% |
| MTCH240426C00034500 | 4/24/2024 1:58 PM | 34.5 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 9 | 131 | 86.72% |
| MTCH240426C00035000 | 4/22/2024 3:06 PM | 35 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 6 | 242 | 101.17% |
| MTCH240426C00035500 | 4/15/2024 3:07 PM | 35.5 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | - | 1 | 103.91% |
| MTCH240426C00036000 | 4/25/2024 3:39 PM | 36 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 357 | 113.28% |
| MTCH240426C00036500 | 4/17/2024 4:26 PM | 36.5 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | - | 3 | 165.23% |
| MTCH240426C00037000 | 4/16/2024 2:28 PM | 37 | 0.04 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 201 | 174.22% |
| MTCH240426C00038000 | 4/18/2024 2:41 PM | 38 | 0.03 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 43 | 189.06% |
| MTCH240426C00039000 | 4/22/2024 2:06 PM | 39 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 367 | 189.84% |
| MTCH240426C00040000 | 4/9/2024 3:38 PM | 40 | 0.14 | 0.00 | 0.42 | 0.00 | 0.00% | 3 | 27 | 230.47% |
| MTCH240426C00041000 | 4/16/2024 5:12 PM | 41 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 119 | 217.19% |
| MTCH240426C00042000 | 4/23/2024 4:25 PM | 42 | 0.02 | 0.00 | 0.41 | 0.00 | 0.00% | 7 | 8 | 262.50% |
| MTCH240426C00044000 | 3/21/2024 7:13 PM | 44 | 0.17 | 0.00 | 0.39 | 0.00 | 0.00% | - | 0 | 289.84% |
| MTCH240426C00045000 | 3/21/2024 7:14 PM | 45 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | - | 0 | 278.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 4/17/2024 1:51 PM | 28 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2,019 | 65.63% |
| MTCH240426P00029000 | 4/22/2024 2:35 PM | 29 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 7 | 10 | 87.50% |
| MTCH240426P00029500 | 4/22/2024 3:07 PM | 29.5 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 2 | 76.56% |
| MTCH240426P00030000 | 4/25/2024 4:45 PM | 30 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 127 | 41.41% |
| MTCH240426P00030500 | 4/24/2024 2:08 PM | 30.5 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 100 | 660 | 39.45% |
| MTCH240426P00031000 | 4/25/2024 4:09 PM | 31 | 0.15 | 0.16 | 0.20 | 0.05 | 50.00% | 22 | 1,587 | 38.87% |
| MTCH240426P00031500 | 4/25/2024 4:17 PM | 31.5 | 0.33 | 0.41 | 0.45 | 0.14 | 73.68% | 68 | 347 | 41.80% |
| MTCH240426P00032000 | 4/25/2024 5:02 PM | 32 | 0.71 | 0.63 | 0.83 | 0.29 | 69.05% | 20 | 411 | 48.44% |
| MTCH240426P00032500 | 4/25/2024 5:02 PM | 32.5 | 1.15 | 1.04 | 1.29 | 0.18 | 18.56% | 2 | 122 | 59.38% |
| MTCH240426P00033000 | 4/25/2024 2:44 PM | 33 | 1.74 | 1.21 | 2.08 | 0.31 | 21.68% | 20 | 335 | 114.06% |
| MTCH240426P00033500 | 4/23/2024 1:45 PM | 33.5 | 1.63 | 2.09 | 2.36 | 0.00 | 0.00% | 1 | 2 | 75.00% |
| MTCH240426P00034000 | 4/24/2024 6:20 PM | 34 | 2.05 | 2.63 | 2.90 | 0.00 | 0.00% | 4 | 50 | 94.92% |
| MTCH240426P00034500 | 4/24/2024 6:58 PM | 34.5 | 2.70 | 2.20 | 3.25 | 0.00 | 0.00% | 14 | 1 | 103.13% |
| MTCH240426P00035000 | 4/25/2024 3:25 PM | 35 | 3.75 | 2.84 | 5.40 | 0.60 | 19.05% | 1 | 77 | 178.13% |
| MTCH240426P00036000 | 4/25/2024 3:25 PM | 36 | 4.65 | 4.30 | 4.75 | 1.50 | 47.62% | 5 | 0 | 135.16% |
| MTCH240426P00036500 | 4/25/2024 3:25 PM | 36.5 | 5.25 | 4.80 | 5.30 | 0.55 | 11.70% | 3 | 5 | 157.42% |
| MTCH240426P00037000 | 4/24/2024 6:49 PM | 37 | 5.45 | 4.10 | 5.80 | 0.00 | 0.00% | 6 | 5 | 167.19% |
| MTCH240426P00038000 | 4/24/2024 4:13 PM | 38 | 6.55 | 6.35 | 7.10 | 0.00 | 0.00% | 3 | 0 | 164.84% |
Related Tickers
PINS Pinterest, Inc.
32.74
-0.35%
FVRR Fiverr International Ltd.
19.83
-3.10%
BIDU Baidu, Inc.
99.89
+0.71%
TWLO Twilio Inc.
59.89
-1.79%
Z Zillow Group, Inc.
43.44
+0.03%
IAC IAC Inc.
48.01
-2.36%
DASH DoorDash, Inc.
127.10
+0.27%
SNAP Snap Inc.
11.39
+2.80%
PERI Perion Network Ltd.
11.69
-1.35%
TCEHY Tencent Holdings Limited
43.28
-1.31%