Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.69 as of 4/26/2024 3:31:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.45 | 13.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 9.55 | 11.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 9.15 | 9.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 8.35 | 9.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 7.60 | 8.95 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 6.60 | 7.55 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 5.75 | 6.40 | % | 0 | 0 | 1.16 | 0.96 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 26.50 | 5.40 | 5.65 | % | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 4.85 | 5.20 | % | 0 | 0 | 1.23 | 0.93 | 0.03 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 27.50 | 4.50 | 4.95 | % | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 28.00 | 4.10 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.88 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 28.50 | 3.70 | 3.80 | % | 0 | 0 | 0.91 | 0.85 | 0.06 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 3.30 | 3.40 | % | 0 | 0 | 0.58 | 0.82 | 0.07 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 29.50 | 2.11 | 3.00 | % | 0 | 0 | 0.32 | 0.78 | 0.08 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 2.46 | 2.65 | 2.75 | % | 3 | 0 | 0.53 | 0.74 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 30.50 | 2.11 | 2.31 | 2.76 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.69 | 0.09 | -0.05 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 1.95 | 2.01 | % | 0 | 0 | 0.57 | 0.64 | 0.10 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 31.50 | 1.67 | 1.72 | 1.51 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.58 | 0.11 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 1.44 | 1.48 | 1.24 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.53 | 0.11 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 1.21 | 1.62 | 1.05 | 0.00 | 0.00% | 0 | 107 | 0.65 | 0.47 | 0.11 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 1.01 | 1.06 | 1.17 | +0.22 | +23.16% | 9 | 52 | 0.58 | 0.42 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.50 | 0.82 | 1.64 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.37 | 0.10 | -0.05 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.68 | 0.74 | 0.73 | +0.05 | +7.36% | 88 | 947 | 0.58 | 0.32 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.50 | 0.11 | 0.60 | 0.62 | -0.03 | -4.62% | 4 | 17 | 0.47 | 0.28 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.44 | 0.50 | 0.52 | +0.09 | +20.93% | 80 | 95 | 0.58 | 0.24 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 0.07 | 0.41 | 0.59 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.20 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.29 | 0.34 | 0.31 | -0.03 | -8.83% | 33 | 186 | 0.59 | 0.17 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 0.04 | 0.27 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.14 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.19 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 78 | 0.59 | 0.12 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.15 | 0.98 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.10 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.60 | 0.08 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.07 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.06 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.05 | 0.08 | 0.07 | +0.03 | +75.00% | 8 | 50 | 0.63 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.03 | 0.27 | 0.27 | -0.13 | -32.50% | 8 | 5 | 0.77 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.01 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 106 | 0.84 | 0.01 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.01 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.23 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.04 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.04 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.01 | 0.75 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 0.05 | 0.16 | 0.05 | -0.03 | -37.50% | 8 | 2 | 0.68 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 26.50 | 0.07 | 0.88 | 0.08 | -0.03 | -27.28% | 8 | 1 | 1.39 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.10 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.07 | 0.03 | -0.03 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 27.50 | 0.15 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.09 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 24,462 | 0.61 | -0.12 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 28.50 | 0.27 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 203 | 0.60 | -0.15 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 0.36 | 0.41 | 0.37 | -0.04 | -9.76% | 1 | 4,930 | 0.60 | -0.18 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 29.50 | 0.49 | 0.53 | 0.62 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.22 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.63 | 0.99 | 0.61 | -0.23 | -27.39% | 1 | 21,695 | 0.68 | -0.26 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.50 | 0.80 | 1.41 | 0.74 | -0.36 | -32.73% | 2 | 16 | 0.73 | -0.31 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 1.00 | 1.21 | 1.00 | -0.28 | -21.88% | 1 | 138 | 0.64 | -0.36 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.50 | 1.22 | 1.71 | 1.14 | -0.48 | -29.63% | 6 | 14 | 0.70 | -0.42 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 1.46 | 1.67 | 1.42 | -0.25 | -14.97% | 7 | 739 | 0.63 | -0.47 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 32.50 | 1.74 | 1.88 | 2.22 | 0.00 | 0.00% | 0 | 48 | 0.62 | -0.53 | 0.11 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 2.04 | 2.53 | 2.02 | -0.43 | -17.56% | 3 | 81 | 0.69 | -0.58 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 33.50 | 2.36 | 2.63 | 2.46 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.63 | 0.10 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 2.71 | 2.88 | 2.46 | -0.48 | -16.33% | 1 | 112 | 0.63 | -0.68 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.50 | 3.10 | 3.20 | 2.96 | 0.00 | 0.00% | 0 | 29 | 0.64 | -0.72 | 0.09 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 3.45 | 5.25 | 3.54 | 0.00 | 0.00% | 0 | 19 | 1.02 | -0.76 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 2.68 | 4.50 | % | 0 | 0 | 0.65 | -0.80 | 0.08 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 36.00 | 4.15 | 5.35 | 4.11 | 0.00 | 0.00% | 0 | 7 | 1.39 | -0.83 | 0.07 | -0.04 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 3.90 | 6.35 | % | 0 | 0 | 0.86 | -0.86 | 0.06 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 37.00 | 5.10 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 66 | 0.67 | -0.88 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 5.50 | 5.80 | % | 0 | 0 | 0.68 | -0.90 | 0.05 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 38.00 | 5.75 | 7.65 | % | 0 | 0 | 0.83 | -0.92 | 0.04 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 39.00 | 5.10 | 8.45 | % | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 6.45 | 8.50 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 41.00 | 9.05 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.98 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 9.65 | 11.30 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 43.00 | 10.60 | 11.35 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 44.00 | 11.35 | 12.45 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 12.80 | 13.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 46.00 | 12.75 | 15.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 17.45 | 19.05 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |