Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.00 as of 4/19/2024 4:12:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.90 | 12.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 22.50 | 9.60 | 9.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 23.00 | 8.95 | 9.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 24.00 | 8.05 | 8.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 25.00 | 6.95 | 7.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.00 | 5.90 | 6.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.50 | 5.45 | 6.35 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.00 | 5.05 | 5.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.50 | 4.55 | 5.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 28.00 | 2.75 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 28.50 | 2.27 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.99 | 0.02 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 29.00 | 2.59 | 3.70 | % | 0 | 0 | 1.36 | 0.97 | 0.04 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 29.50 | 2.16 | 2.90 | % | 0 | 0 | 0.51 | 0.95 | 0.06 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 30.00 | 2.20 | 2.89 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.91 | 0.10 | -0.02 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 30.50 | 1.32 | 2.24 | % | 0 | 0 | 0.19 | 0.85 | 0.14 | -0.03 | 4/19/2024 4:00:03 PM EST | |||
| 31.00 | 1.39 | 1.49 | 1.54 | +0.21 | +15.79% | 1 | 10 | 0.40 | 0.77 | 0.19 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 31.50 | 1.06 | 1.12 | 1.00 | -0.38 | -27.54% | 2 | 208 | 0.39 | 0.67 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 32.00 | 0.76 | 0.80 | 0.79 | -0.10 | -11.24% | 42 | 180 | 0.39 | 0.55 | 0.25 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 32.50 | 0.52 | 0.55 | 0.50 | -0.14 | -21.88% | 66 | 153 | 0.38 | 0.43 | 0.24 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 33.00 | 0.34 | 0.36 | 0.31 | -0.19 | -38.00% | 17 | 540 | 0.38 | 0.31 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 33.50 | 0.20 | 0.25 | 0.20 | -0.18 | -47.37% | 762 | 25 | 0.39 | 0.22 | 0.18 | -0.03 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 34.00 | 0.11 | 0.14 | 0.12 | -0.09 | -42.86% | 24 | 227 | 0.37 | 0.15 | 0.14 | -0.03 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 34.50 | 0.06 | 0.09 | 0.07 | -0.13 | -65.00% | 2 | 128 | 0.38 | 0.09 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 2 | 242 | 0.39 | 0.06 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 35.50 | 0.01 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.04 | 0.05 | -0.01 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 357 | 0.48 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 36.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 201 | 0.87 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.92 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 38.50 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 367 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 39.50 | 0.00 | 0.39 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 40.50 | 0.00 | 0.39 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 41.50 | 0.00 | 0.39 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.39 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 43.50 | 0.00 | 0.39 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.39 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 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 | 0.46 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.42 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 26.50 | 0.00 | 0.47 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.88 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.63 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 2,019 | 1.09 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 0.51 | % | 0 | 0 | 1.06 | -0.01 | 0.02 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 29.00 | 0.02 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.03 | 0.04 | -0.01 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 29.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.06 | -0.01 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | -0.11 | -57.90% | 22 | 113 | 0.39 | -0.09 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 30.50 | 0.12 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 599 | 0.39 | -0.15 | 0.14 | -0.03 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 31.00 | 0.21 | 0.26 | 0.23 | 0.00 | 0.00% | 68 | 1,513 | 0.38 | -0.23 | 0.19 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 31.50 | 0.35 | 0.39 | 0.37 | -0.06 | -13.96% | 69 | 230 | 0.37 | -0.33 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 32.00 | 0.54 | 0.59 | 0.59 | -0.01 | -1.67% | 27 | 374 | 0.36 | -0.45 | 0.25 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 32.50 | 0.79 | 0.86 | 0.84 | -0.01 | -1.18% | 50 | 189 | 0.36 | -0.57 | 0.24 | -0.05 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 33.00 | 1.12 | 1.17 | 1.24 | +0.10 | +8.78% | 42 | 314 | 0.36 | -0.69 | 0.22 | -0.04 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 33.50 | 1.45 | 1.56 | 1.53 | % | 2 | 0 | 0.34 | -0.78 | 0.18 | -0.03 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 34.00 | 1.84 | 2.21 | 1.74 | -0.19 | -9.85% | 4 | 256 | 1.38 | -0.85 | 0.14 | -0.03 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 34.50 | 2.20 | 2.58 | 2.51 | -0.10 | -3.84% | 4 | 5 | 0.50 | -0.91 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 35.00 | 2.69 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 401 | 1.18 | -0.94 | 0.07 | -0.01 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 35.50 | 2.92 | 3.60 | % | 0 | 0 | 1.29 | -0.96 | 0.05 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 36.00 | 2.65 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 203 | 1.68 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 36.50 | 3.45 | 5.35 | 4.31 | -0.19 | -4.23% | 1 | 5 | 1.64 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 37.00 | 4.70 | 4.90 | 4.12 | 0.00 | 0.00% | 0 | 5 | 1.99 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 4:00:03 PM EST |
| 37.50 | 5.05 | 5.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 38.00 | 5.60 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:03 PM EST |
| 38.50 | 6.05 | 7.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 39.00 | 6.65 | 7.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 39.50 | 6.75 | 8.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 40.00 | 7.50 | 8.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 40.50 | 8.05 | 9.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 41.00 | 8.45 | 9.35 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 41.50 | 9.15 | 9.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 42.00 | 9.50 | 10.25 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 42.50 | 10.10 | 10.45 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 43.00 | 10.60 | 11.85 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 43.50 | 11.00 | 11.45 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 44.00 | 11.60 | 12.85 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 45.00 | 12.60 | 14.25 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 46.00 | 13.20 | 13.95 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 50.00 | 17.60 | 19.10 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |