NasdaqGS - Nasdaq Real Time Price USD

Match Group, Inc. (MTCH)

31.51 -0.73 (-2.26%)
At close: May 7 at 4:00 PM EDT
29.64 -1.87 (-5.93%)
After hours: May 7 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTCH240510C00022500 5/2/2024 2:42 PM 22.5 8.55 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510C00023500 5/2/2024 2:09 PM 23.5 7.35 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510C00024000 4/30/2024 3:51 PM 24 7.55 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510C00025000 5/2/2024 5:08 PM 25 6.45 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510C00027000 5/6/2024 6:50 PM 27 5.05 0.00 0.00 0.00 0.00% 1 0 0.00%
MTCH240510C00028000 4/30/2024 6:30 PM 28 3.45 0.00 0.00 0.00 0.00% 3 0 0.00%
MTCH240510C00029000 5/7/2024 7:53 PM 29 2.90 0.00 0.00 0.00 0.00% 1 0 0.00%
MTCH240510C00029500 5/2/2024 3:49 PM 29.5 2.51 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510C00030000 5/7/2024 7:57 PM 30 2.16 0.00 0.00 0.00 0.00% 19 0 0.00%
MTCH240510C00030500 5/7/2024 7:41 PM 30.5 1.84 0.00 0.00 0.00 0.00% 314 0 0.00%
MTCH240510C00031000 5/7/2024 7:59 PM 31 1.59 0.00 0.00 0.00 0.00% 659 0 0.00%
MTCH240510C00031500 5/7/2024 7:58 PM 31.5 1.31 0.00 0.00 0.00 0.00% 256 0 0.00%
MTCH240510C00032000 5/7/2024 7:57 PM 32 1.14 0.00 0.00 0.00 0.00% 1,399 0 6.25%
MTCH240510C00032500 5/7/2024 7:59 PM 32.5 0.94 0.00 0.00 0.00 0.00% 803 0 12.50%
MTCH240510C00033000 5/7/2024 7:59 PM 33 0.76 0.00 0.00 0.00 0.00% 188 0 12.50%
MTCH240510C00033500 5/7/2024 7:59 PM 33.5 0.60 0.00 0.00 0.00 0.00% 459 0 25.00%
MTCH240510C00034000 5/7/2024 7:59 PM 34 0.48 0.00 0.00 0.00 0.00% 2,154 0 25.00%
MTCH240510C00034500 5/7/2024 7:59 PM 34.5 0.38 0.00 0.00 0.00 0.00% 82 0 25.00%
MTCH240510C00035000 5/7/2024 7:59 PM 35 0.30 0.00 0.00 0.00 0.00% 992 0 25.00%
MTCH240510C00035500 5/7/2024 7:57 PM 35.5 0.22 0.00 0.00 0.00 0.00% 61 0 25.00%
MTCH240510C00036000 5/7/2024 7:52 PM 36 0.18 0.00 0.00 0.00 0.00% 2,436 0 50.00%
MTCH240510C00036500 5/7/2024 7:53 PM 36.5 0.13 0.00 0.00 0.00 0.00% 52 0 50.00%
MTCH240510C00037000 5/7/2024 7:53 PM 37 0.10 0.00 0.00 0.00 0.00% 157 0 50.00%
MTCH240510C00037500 5/7/2024 7:49 PM 37.5 0.07 0.00 0.00 0.00 0.00% 23 0 50.00%
MTCH240510C00038000 5/7/2024 7:59 PM 38 0.11 0.00 0.00 0.00 0.00% 53 0 50.00%
MTCH240510C00038500 5/3/2024 6:10 PM 38.5 0.12 0.00 0.00 0.00 0.00% 3 0 50.00%
MTCH240510C00039000 5/7/2024 7:56 PM 39 0.05 0.00 0.00 0.00 0.00% 194 0 50.00%
MTCH240510C00039500 5/7/2024 7:22 PM 39.5 0.02 0.00 0.00 0.00 0.00% 55 0 50.00%
MTCH240510C00040000 5/7/2024 6:08 PM 40 0.03 0.00 0.00 0.00 0.00% 80 0 50.00%
MTCH240510C00040500 5/7/2024 6:41 PM 40.5 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
MTCH240510C00041000 5/6/2024 7:09 PM 41 0.03 0.00 0.00 0.00 0.00% 27 0 50.00%
MTCH240510C00042000 5/3/2024 4:32 PM 42 0.02 0.00 0.00 0.00 0.00% 11 0 50.00%
MTCH240510C00043000 5/7/2024 4:37 PM 43 0.01 0.00 0.00 0.00 0.00% 80 0 50.00%
MTCH240510C00044000 3/28/2024 6:30 PM 44 0.31 0.00 0.75 0.00 0.00% 1 1 273.05%
MTCH240510C00045000 4/18/2024 1:30 PM 45 0.35 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTCH240510P00026000 5/7/2024 7:59 PM 26 0.03 0.00 0.00 0.00 0.00% 73 0 50.00%
MTCH240510P00026500 5/7/2024 6:57 PM 26.5 0.10 0.00 0.00 0.00 0.00% 34 0 50.00%
MTCH240510P00027000 5/7/2024 7:59 PM 27 0.05 0.00 0.00 0.00 0.00% 4,307 0 50.00%
MTCH240510P00027500 5/7/2024 7:53 PM 27.5 0.07 0.00 0.00 0.00 0.00% 277 0 50.00%
MTCH240510P00028000 5/7/2024 7:59 PM 28 0.15 0.00 0.00 0.00 0.00% 1,153 0 25.00%
MTCH240510P00028500 5/7/2024 7:59 PM 28.5 0.23 0.00 0.00 0.00 0.00% 354 0 25.00%
MTCH240510P00029000 5/7/2024 7:59 PM 29 0.32 0.00 0.00 0.00 0.00% 694 0 25.00%
MTCH240510P00029500 5/7/2024 7:59 PM 29.5 0.45 0.00 0.00 0.00 0.00% 315 0 25.00%
MTCH240510P00030000 5/7/2024 7:59 PM 30 0.65 0.00 0.00 0.00 0.00% 2,339 0 12.50%
MTCH240510P00030500 5/7/2024 7:57 PM 30.5 0.81 0.00 0.00 0.00 0.00% 74 0 12.50%
MTCH240510P00031000 5/7/2024 7:59 PM 31 1.09 0.00 0.00 0.00 0.00% 611 0 6.25%
MTCH240510P00031500 5/7/2024 7:59 PM 31.5 1.35 0.00 0.00 0.00 0.00% 355 0 0.20%
MTCH240510P00032000 5/7/2024 7:57 PM 32 1.56 0.00 0.00 0.00 0.00% 500 0 0.00%
MTCH240510P00032500 5/7/2024 7:33 PM 32.5 1.81 0.00 0.00 0.00 0.00% 185 0 0.00%
MTCH240510P00033000 5/7/2024 7:42 PM 33 2.17 0.00 0.00 0.00 0.00% 32 0 0.00%
MTCH240510P00033500 5/7/2024 6:31 PM 33.5 2.42 0.00 0.00 0.00 0.00% 14 0 0.00%
MTCH240510P00034000 5/7/2024 3:46 PM 34 2.60 0.00 0.00 0.00 0.00% 4 0 0.00%
MTCH240510P00034500 4/23/2024 3:41 PM 34.5 2.96 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510P00035000 5/7/2024 7:54 PM 35 3.70 0.00 0.00 0.00 0.00% 3 0 0.00%
MTCH240510P00036000 5/7/2024 4:37 PM 36 4.82 0.00 0.00 0.00 0.00% 2 0 0.00%
MTCH240510P00036500 5/1/2024 1:35 PM 36.5 5.41 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510P00037000 5/3/2024 1:43 PM 37 5.27 0.00 0.00 0.00 0.00% 2 0 0.00%
MTCH240510P00038000 5/3/2024 1:58 PM 38 6.12 0.00 0.00 0.00 0.00% 2 0 0.00%
MTCH240510P00040000 5/7/2024 6:30 PM 40 8.36 0.00 0.00 0.00 0.00% 1 0 0.00%
MTCH240510P00041000 4/10/2024 2:18 PM 41 7.20 0.00 0.00 0.00 0.00% - 0 0.00%
MTCH240510P00043000 4/1/2024 5:47 PM 43 7.10 10.95 11.20 0.00 0.00% - 0 0.00%
MTCH240510P00044000 4/1/2024 5:47 PM 44 8.05 12.00 12.60 0.00 0.00% - 0 208.59%

Related Tickers

IAC IAC Inc.
56.35
+1.08%
 
TWLO Twilio Inc.
63.37
+0.09%
 
Z Zillow Group, Inc.
43.12
+3.41%
 
FVRR Fiverr International Ltd.
20.95
-1.18%
 
ZG Zillow Group, Inc.
42.36
+3.17%
 
DASH DoorDash, Inc.
115.56
-1.73%
 
UPWK Upwork Inc.
12.35
-2.22%
 
PINS Pinterest, Inc.
41.90
+1.26%
 
SPOT Spotify Technology S.A.
298.05
-0.48%
 
BIDU Baidu, Inc.
110.53
-2.47%