Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.69 as of 4/23/2024 8:43:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.55 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 22.50 | 8.35 | 9.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.00 | 7.50 | 9.75 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.00 | 7.60 | 7.85 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 25.00 | 5.50 | 8.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.00 | 3.60 | 6.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.50 | 4.75 | 6.25 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.00 | 2.91 | 6.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.50 | 2.60 | 5.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 28.00 | 2.17 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 28.50 | 2.13 | 4.25 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 29.00 | 1.66 | 2.87 | % | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 29.50 | 0.92 | 2.93 | % | 0 | 0 | 1.85 | 0.98 | 0.04 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 30.00 | 0.81 | 2.15 | 2.53 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.94 | 0.10 | -0.03 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 30.50 | 1.13 | 1.40 | % | 0 | 0 | 0.30 | 0.86 | 0.18 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 31.00 | 0.84 | 1.07 | 1.02 | -0.52 | -33.77% | 30 | 11 | 0.47 | 0.74 | 0.27 | -0.06 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 31.50 | 0.55 | 0.58 | 0.55 | -0.43 | -43.88% | 54 | 284 | 0.38 | 0.58 | 0.34 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.00 | 0.31 | 0.33 | 0.35 | -0.27 | -43.55% | 81 | 292 | 0.38 | 0.40 | 0.36 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.50 | 0.15 | 0.18 | 0.18 | -0.22 | -55.00% | 119 | 208 | 0.38 | 0.25 | 0.30 | -0.06 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.00 | 0.06 | 0.08 | 0.10 | -0.13 | -56.53% | 53 | 626 | 0.38 | 0.13 | 0.21 | -0.04 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.50 | 0.03 | 0.05 | 0.08 | -0.04 | -33.34% | 48 | 773 | 0.41 | 0.07 | 0.13 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 8 | 259 | 0.45 | 0.03 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.50 | 0.00 | 0.14 | 0.01 | -0.03 | -75.00% | 1 | 139 | 0.64 | 0.01 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 0.67 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 35.50 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 357 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 36.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 201 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 43 | 2.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 38.50 | 0.00 | 0.60 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 367 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 4:00:00 PM EST |
| 40.50 | 0.00 | 0.56 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 119 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 4:00:00 PM EST |
| 41.50 | 0.00 | 0.57 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | -0.14 | -87.50% | 7 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.03 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.84 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.50 | 0.00 | 0.99 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 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 | 0.01 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 2,019 | 0.65 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.73 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.02 | 0.04 | -0.02 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 10 | 137 | 0.41 | -0.06 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 30.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 660 | 0.41 | -0.14 | 0.18 | -0.05 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 31.00 | 0.16 | 0.19 | 0.18 | +0.02 | +12.50% | 9 | 1,580 | 0.40 | -0.26 | 0.27 | -0.06 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 31.50 | 0.33 | 0.36 | 0.33 | +0.09 | +37.50% | 194 | 340 | 0.40 | -0.42 | 0.34 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.00 | 0.58 | 0.62 | 0.61 | +0.16 | +35.56% | 100 | 405 | 0.40 | -0.60 | 0.36 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 32.50 | 0.74 | 0.99 | 0.77 | +0.07 | +10.00% | 30 | 228 | 0.41 | -0.75 | 0.30 | -0.06 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.00 | 1.16 | 2.55 | 1.25 | +0.11 | +9.65% | 5 | 339 | 1.08 | -0.87 | 0.21 | -0.04 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 33.50 | 1.60 | 2.18 | 1.63 | +0.10 | +6.54% | 1 | 2 | 1.58 | -0.93 | 0.13 | -0.03 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.00 | 1.04 | 2.42 | 2.22 | +0.32 | +16.85% | 1 | 256 | 1.32 | -0.97 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 34.50 | 1.32 | 2.95 | 2.51 | 0.00 | 0.00% | 0 | 9 | 1.33 | -0.99 | 0.03 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 35.00 | 1.87 | 3.50 | 3.04 | 0.00 | 0.00% | 0 | 391 | 1.22 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 35.50 | 2.23 | 4.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 36.00 | 2.86 | 4.85 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 36.50 | 4.50 | 5.90 | 4.31 | 0.00 | 0.00% | 0 | 5 | 1.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 37.00 | 5.20 | 5.50 | 4.12 | 0.00 | 0.00% | 0 | 5 | 2.11 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:00 PM EST |
| 37.50 | 4.75 | 6.35 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 38.00 | 5.25 | 7.45 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 38.50 | 5.75 | 7.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 39.00 | 6.25 | 7.75 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 39.50 | 7.70 | 8.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 40.00 | 8.20 | 8.45 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 40.50 | 7.30 | 9.40 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 41.00 | 8.20 | 10.45 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 41.50 | 8.75 | 10.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 42.00 | 10.15 | 11.35 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 42.50 | 10.70 | 11.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.00 | 10.20 | 11.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 43.50 | 11.70 | 11.95 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 44.00 | 10.25 | 12.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 45.00 | 12.00 | 14.45 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 46.00 | 12.75 | 15.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 50.00 | 16.40 | 19.55 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |