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 | 8.30 | 12.20 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 7.40 | 11.10 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 6.60 | 10.10 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 5.80 | 8.55 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 4.45 | 7.85 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 5.25 | 6.45 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.50 | 4.60 | 5.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 2.95 | 4.65 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 2.41 | 4.15 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 2.09 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 1.60 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 8 | 3.19 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.85 | 2.69 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.50 | 1.00 | 2.36 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 1.29 | 2.26 | 2.05 | 0.00 | 0.00% | 0 | 19 | 2.67 | 0.93 | 0.19 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 29.50 | 0.94 | 2.08 | 1.42 | 0.00 | 0.00% | 0 | 4 | 2.86 | 0.83 | 0.30 | -0.05 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.55 | 0.63 | 0.44 | -0.19 | -30.16% | 12 | 51 | 0.43 | 0.65 | 0.39 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 0.26 | 0.37 | 0.29 | 0.00 | 0.00% | 220 | 116 | 0.46 | 0.45 | 0.41 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.10 | 0.29 | 0.12 | -0.10 | -45.46% | 64 | 129 | 0.52 | 0.26 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 0.02 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 138 | 1.04 | 0.13 | 0.20 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 2.13 | 0.02 | -0.01 | -33.34% | 11 | 862 | 1.75 | 0.05 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 410 | 0.63 | 0.02 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.91 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 13 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.02 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.01 | 2.18 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 6 | 3.23 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 23 | 3.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.08 | 0.57 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 8 | 3.86 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.61 | 0.00 | 0.00% | 0 | 111 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 4.24 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 4.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 31 | 4.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 5.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 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 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.02 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.05 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.58 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 25.50 | 0.00 | 1.58 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.58 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 504 | 2.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.25 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 28.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.03 | -0.01 | -25.00% | 2 | 125 | 0.47 | -0.07 | 0.19 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.50 | 0.04 | 0.12 | 0.07 | -0.03 | -30.00% | 34 | 24 | 0.39 | -0.17 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.14 | 0.18 | 0.25 | -0.01 | -3.85% | 10 | 257 | 0.33 | -0.35 | 0.39 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.50 | 0.34 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 331 | 0.31 | -0.55 | 0.41 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.48 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 299 | 1.42 | -0.74 | 0.32 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 31.50 | 1.07 | 1.36 | 1.37 | +0.21 | +18.11% | 6 | 399 | 1.31 | -0.87 | 0.20 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 1.15 | 2.18 | 1.59 | 0.00 | 0.00% | 0 | 102 | 2.55 | -0.95 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 1.17 | 2.40 | 1.01 | 0.00 | 0.00% | 0 | 2 | 3.03 | -0.98 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 1.30 | 2.68 | 2.83 | 0.00 | 0.00% | 0 | 30 | 3.10 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 33.50 | 1.99 | 3.15 | 2.64 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 2.29 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 21 | 3.57 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 34.50 | 3.25 | 4.25 | 4.27 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 4.50 | 4.65 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 5.00 | 5.25 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 5.50 | 5.75 | 4.82 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 36.50 | 5.95 | 8.40 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 6.40 | 6.85 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 7.00 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 7.25 | 7.90 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 7.85 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 8.35 | 8.90 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 8.75 | 9.45 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 9.20 | 9.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 10.00 | 10.40 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 10.50 | 10.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.50 | 10.70 | 11.50 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 11.20 | 11.75 | 5.48 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 11.75 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 12.20 | 12.95 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.50 | 12.80 | 13.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 13.20 | 14.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 14.20 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 14.10 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 16.20 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 17.20 | 18.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 19.20 | 19.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |