Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.41 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 12.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 9.10 | 11.35 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 8.10 | 10.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 7.15 | 9.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 6.15 | 8.40 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 5.20 | 5.95 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 2.99 | 5.15 | % | 0 | 0 | 0.97 | 0.96 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 2.53 | 3.95 | % | 0 | 0 | 0.77 | 0.92 | 0.05 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 1.69 | 3.10 | % | 0 | 0 | 0.84 | 0.85 | 0.08 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 2.16 | 2.77 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.76 | 0.10 | -0.02 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 1.54 | 2.24 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.65 | 0.12 | -0.02 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 1.11 | 1.78 | 0.98 | -0.13 | -11.72% | 11 | 44 | 0.38 | 0.52 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.29 | 0.92 | 0.70 | -0.30 | -30.00% | 2 | 4 | 0.26 | 0.39 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.46 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.28 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.25 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.18 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.15 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 310 | 0.34 | 0.12 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.06 | 0.31 | % | 0 | 0 | 0.37 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.04 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.99 | % | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.65 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.06 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.04 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.15 | 0.38 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.38 | 0.85 | 0.48 | 0.00 | 0.00% | 11 | 60 | 0.39 | -0.15 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.65 | 0.76 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.24 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 1.02 | 1.17 | 1.12 | +0.07 | +6.67% | 1 | 19 | 0.39 | -0.35 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 1.54 | 1.86 | 1.49 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.48 | 0.13 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 2.15 | 2.59 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.61 | 0.13 | -0.02 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 2.82 | 3.15 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.72 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 2.25 | 4.20 | % | 0 | 0 | 1.00 | -0.82 | 0.09 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 4.50 | 5.10 | % | 0 | 0 | 1.07 | -0.88 | 0.07 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 5.30 | 6.40 | % | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 6.20 | 7.05 | % | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 6.50 | 8.20 | % | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 7.40 | 10.50 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 9.40 | 11.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 10.20 | 12.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 11.20 | 13.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 12.25 | 14.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 12.80 | 15.75 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 14.25 | 16.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 15.35 | 17.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 16.40 | 18.45 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 17.25 | 19.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |