Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.75 as of 4/24/2024 4:03:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 14.00 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 22.50 | 9.20 | 11.20 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 23.00 | 8.55 | 9.05 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 24.00 | 6.90 | 10.00 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 25.00 | 6.60 | 7.05 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 26.00 | 5.40 | 7.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 26.50 | 4.80 | 5.60 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 27.00 | 4.75 | 6.00 | 4.60 | % | 3 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST | |
| 27.50 | 3.60 | 4.55 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 28.00 | 2.79 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 28.50 | 1.69 | 3.60 | 3.40 | -0.20 | -5.56% | 4 | 6 | 2.38 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 29.00 | 1.46 | 3.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 29.50 | 1.61 | 2.63 | % | 0 | 0 | 3.25 | 1.00 | 0.01 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 30.00 | 1.13 | 2.06 | 2.53 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.98 | 0.05 | -0.02 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 30.50 | 1.33 | 2.03 | 1.49 | % | 3 | 0 | 2.34 | 0.93 | 0.13 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST | |
| 31.00 | 0.98 | 1.26 | 0.98 | -0.04 | -3.93% | 9 | 41 | 1.02 | 0.83 | 0.24 | -0.07 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 31.50 | 0.65 | 0.67 | 0.59 | +0.04 | +7.28% | 53 | 285 | 0.41 | 0.68 | 0.36 | -0.09 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 32.00 | 0.35 | 0.38 | 0.38 | +0.03 | +8.58% | 44 | 327 | 0.41 | 0.48 | 0.41 | -0.10 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 32.50 | 0.16 | 0.19 | 0.19 | +0.01 | +5.56% | 42 | 234 | 0.41 | 0.29 | 0.36 | -0.09 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 33.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 30 | 626 | 0.41 | 0.15 | 0.24 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 33.50 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 4 | 818 | 0.44 | 0.07 | 0.14 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 34.00 | 0.01 | 0.16 | 0.01 | -0.02 | -66.67% | 11 | 263 | 0.53 | 0.02 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 9 | 140 | 0.90 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 35.50 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 357 | 2.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 36.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 201 | 2.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 1.18 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.18 | 0.03 | 0.00 | 0.00% | 0 | 43 | 3.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 38.50 | 0.00 | 1.18 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 367 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 39.50 | 0.00 | 1.00 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.78 | 0.14 | 0.00 | 0.00% | 0 | 27 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:53 PM EST |
| 40.50 | 0.00 | 2.05 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.05 | 0.03 | 0.00 | 0.00% | 0 | 119 | 5.16 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:53 PM EST |
| 41.50 | 0.00 | 1.21 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.21 | 0.02 | 0.00 | 0.00% | 0 | 8 | 4.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 1.23 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.23 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.50 | 0.00 | 1.23 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.23 | 0.17 | 0.00 | 0.00% | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 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 | 2.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 26.50 | 0.00 | 1.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 2,019 | 1.59 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 28.50 | 0.00 | 0.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 29.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 14 | 137 | 0.73 | -0.02 | 0.05 | -0.02 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 30.50 | 0.02 | 0.04 | 0.06 | -0.04 | -40.00% | 100 | 660 | 0.42 | -0.07 | 0.13 | -0.04 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 31.00 | 0.07 | 0.09 | 0.10 | -0.08 | -44.45% | 16 | 1,589 | 0.41 | -0.17 | 0.24 | -0.07 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 31.50 | 0.18 | 0.21 | 0.19 | -0.14 | -42.43% | 5 | 347 | 0.41 | -0.32 | 0.36 | -0.09 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 32.00 | 0.39 | 0.43 | 0.42 | -0.19 | -31.15% | 113 | 397 | 0.41 | -0.52 | 0.41 | -0.10 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 32.50 | 0.68 | 0.74 | 0.97 | +0.20 | +25.98% | 100 | 217 | 0.39 | -0.71 | 0.36 | -0.09 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 33.00 | 1.06 | 1.15 | 1.43 | +0.18 | +14.40% | 4 | 336 | 0.32 | -0.85 | 0.24 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 33.50 | 1.51 | 1.78 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.93 | 0.14 | -0.04 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 34.00 | 1.43 | 2.19 | 2.05 | -0.17 | -7.66% | 4 | 50 | 1.91 | -0.98 | 0.06 | -0.02 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 34.50 | 1.21 | 2.84 | 2.70 | +0.19 | +7.57% | 14 | 6 | 2.81 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 35.00 | 1.38 | 3.25 | 3.15 | +0.11 | +3.62% | 184 | 79 | 2.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 35.50 | 2.33 | 4.25 | 4.05 | % | 1 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST | |
| 36.00 | 2.45 | 5.70 | 3.15 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 36.50 | 4.50 | 5.55 | 4.70 | +0.39 | +9.05% | 11 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 37.00 | 4.75 | 5.25 | 5.45 | +1.33 | +32.29% | 6 | 5 | 3.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 37.50 | 4.50 | 7.70 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 38.00 | 5.65 | 6.50 | 6.55 | +1.00 | +18.02% | 3 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 38.50 | 6.20 | 6.70 | 6.65 | % | 3 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST | |
| 39.00 | 6.95 | 7.15 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 39.50 | 7.30 | 8.10 | 8.05 | % | 3 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:53 PM EST | |
| 40.00 | 7.95 | 9.35 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 40.50 | 8.50 | 10.20 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.00 | 9.00 | 10.40 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 41.50 | 9.45 | 10.25 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.00 | 8.10 | 10.80 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 42.50 | 8.55 | 10.90 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.00 | 9.05 | 12.55 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 43.50 | 11.25 | 12.50 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 44.00 | 11.80 | 13.70 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 45.00 | 12.80 | 13.25 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 46.00 | 13.70 | 14.25 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 50.00 | 16.45 | 19.50 | % | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |