Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.40 as of 5/2/2024 8:07:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.95 | 11.50 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 21.00 | 9.90 | 10.40 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 21.50 | 9.45 | 9.85 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.00 | 9.00 | 9.45 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.50 | 7.45 | 8.95 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 23.00 | 8.05 | 8.35 | 8.85 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 23.50 | 7.55 | 7.85 | 7.75 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 24.00 | 6.40 | 7.35 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 24.50 | 5.75 | 6.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.00 | 5.45 | 6.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.50 | 4.85 | 5.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 26.00 | 5.00 | 5.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 26.50 | 4.60 | 4.85 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 27.00 | 4.05 | 4.35 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 27.50 | 2.83 | 3.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 28.00 | 2.20 | 3.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 28.50 | 2.30 | 2.84 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 29.00 | 1.53 | 2.35 | 3.36 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.98 | 0.04 | -0.02 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 29.50 | 0.73 | 2.59 | % | 0 | 0 | 1.85 | 0.95 | 0.09 | -0.03 | 5/1/2024 4:00:06 PM EST | |||
| 30.00 | 1.20 | 1.44 | 1.32 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.87 | 0.19 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 30.50 | 0.43 | 0.88 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.75 | 0.30 | -0.09 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 31.00 | 0.43 | 0.53 | 0.62 | 0.00 | 0.00% | 0 | 148 | 0.42 | 0.57 | 0.38 | -0.10 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 31.50 | 0.27 | 0.30 | 0.59 | 0.00 | 0.00% | 0 | 290 | 0.46 | 0.38 | 0.37 | -0.10 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 32.00 | 0.13 | 0.14 | 0.29 | 0.00 | 0.00% | 0 | 277 | 0.46 | 0.22 | 0.29 | -0.08 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 32.50 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 385 | 0.47 | 0.12 | 0.19 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 33.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 264 | 0.50 | 0.05 | 0.10 | -0.03 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 33.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.98 | 0.02 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,095 | 0.65 | 0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 34.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 369 | 1.06 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 35.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 17 | 2.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 166 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 36.50 | 0.00 | 0.03 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.99 | 0.01 | 0.00 | 0.00% | 0 | 147 | 4.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 37.50 | 0.00 | 1.98 | 0.01 | 0.00 | 0.00% | 0 | 9 | 4.44 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 135 | 3.67 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 38.50 | 0.00 | 1.99 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.16 | 0.03 | 0.00 | 0.00% | 0 | 55 | 3.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 39.50 | 0.00 | 1.16 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:06 PM EST |
| 41.50 | 0.00 | 1.27 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 6 | 4.58 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:06 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 12 | 4.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:06 PM EST |
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 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 | 0.05 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 25.50 | 0.00 | 1.27 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 26.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.03 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 28.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 596 | 0.50 | -0.02 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 29.50 | 0.01 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.83 | -0.05 | 0.09 | -0.03 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 30.00 | 0.05 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4,562 | 0.46 | -0.13 | 0.19 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 30.50 | 0.13 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 399 | 0.55 | -0.25 | 0.30 | -0.09 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 31.00 | 0.31 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 601 | 0.44 | -0.43 | 0.38 | -0.10 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 31.50 | 0.58 | 0.63 | 0.60 | 0.00 | 0.00% | 0 | 279 | 0.46 | -0.62 | 0.37 | -0.10 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 32.00 | 0.93 | 1.06 | 0.73 | 0.00 | 0.00% | 0 | 327 | 0.51 | -0.78 | 0.29 | -0.08 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 32.50 | 1.32 | 1.56 | 1.25 | 0.00 | 0.00% | 0 | 291 | 0.52 | -0.88 | 0.19 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 33.00 | 1.47 | 1.91 | 2.08 | 0.00 | 0.00% | 0 | 183 | 0.68 | -0.95 | 0.10 | -0.03 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 33.50 | 1.55 | 2.43 | 2.10 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.98 | 0.04 | -0.01 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 34.00 | 2.03 | 2.88 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.99 | 0.02 | -0.01 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 34.50 | 1.78 | 4.35 | 2.82 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 35.00 | 2.02 | 3.95 | 3.40 | 0.00 | 0.00% | 0 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:06 PM EST |
| 35.50 | 4.15 | 4.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 36.00 | 4.65 | 5.95 | 2.99 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:06 PM EST |
| 36.50 | 5.20 | 6.40 | 4.99 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 37.00 | 5.70 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 167 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:06 PM EST |
| 37.50 | 6.15 | 6.45 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 38.00 | 6.70 | 7.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 38.50 | 7.15 | 7.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 39.00 | 7.65 | 9.00 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 39.50 | 8.25 | 9.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 40.00 | 8.75 | 9.85 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 40.50 | 9.10 | 10.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 41.00 | 9.65 | 9.90 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 41.50 | 10.15 | 11.75 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 42.00 | 10.65 | 10.95 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 42.50 | 11.20 | 11.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 43.00 | 11.65 | 11.95 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 44.00 | 12.20 | 12.95 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 45.00 | 13.60 | 14.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 46.00 | 14.05 | 16.70 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 50.00 | 18.60 | 19.05 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |