Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.89 as of 4/29/2024 1:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.65 | 11.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 22.00 | 9.65 | 9.85 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 23.00 | 8.70 | 10.50 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 24.00 | 7.70 | 7.90 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 25.00 | 6.75 | 6.95 | % | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 26.00 | 5.80 | 6.00 | % | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 27.00 | 5.00 | 5.10 | % | 0 | 0 | 0.58 | 0.88 | 0.04 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 28.00 | 4.15 | 4.55 | % | 0 | 0 | 0.56 | 0.82 | 0.06 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 29.00 | 3.40 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.76 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 30.00 | 2.71 | 2.78 | 3.15 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.68 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 31.00 | 2.10 | 2.18 | 2.49 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.60 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 32.00 | 1.59 | 1.67 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.51 | 0.09 | -0.04 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 33.00 | 1.17 | 1.26 | 1.37 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.42 | 0.09 | -0.04 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 34.00 | 0.85 | 0.92 | 0.86 | -0.09 | -9.48% | 200 | 7 | 0.52 | 0.34 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 35.00 | 0.60 | 0.67 | 0.81 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.27 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 36.00 | 0.43 | 0.48 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.20 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 37.00 | 0.30 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.15 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 38.00 | 0.20 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.11 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 39.00 | 0.14 | 0.17 | 1.03 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.08 | 0.03 | -0.01 | 4/9/2024 | 4/29/2024 1:59:07 PM EST |
| 40.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 5 | 16 | 0.55 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 41.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 8 | 51 | 0.56 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 42.00 | 0.02 | 0.22 | 0.22 | +0.21 | +2,100.00% | 8 | 18 | 0.68 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 43.00 | 0.01 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 44.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 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 | 0.07 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 24.00 | 0.02 | 0.08 | 0.11 | -0.26 | -70.27% | 16 | 1 | 0.78 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 25.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.05 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 26.00 | 0.16 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 27.00 | 0.26 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.12 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 28.00 | 0.42 | 0.44 | 0.43 | +0.05 | +13.16% | 30 | 8,012 | 0.54 | -0.18 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 29.00 | 0.64 | 0.67 | 0.65 | -0.08 | -10.96% | 13 | 21 | 0.53 | -0.24 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 30.00 | 0.94 | 0.98 | 0.95 | +0.09 | +10.47% | 4 | 8 | 0.57 | -0.32 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 31.00 | 1.33 | 1.38 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.40 | 0.09 | -0.04 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 32.00 | 1.82 | 1.88 | 1.67 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.49 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 33.00 | 2.40 | 2.47 | 2.28 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.58 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 34.00 | 3.05 | 3.15 | 3.32 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.66 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 35.00 | 3.80 | 3.95 | 4.08 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.73 | 0.07 | -0.03 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 36.00 | 4.65 | 4.75 | 4.93 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.80 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 37.00 | 5.50 | 5.60 | 5.54 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.85 | 0.05 | -0.02 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 38.00 | 6.40 | 6.50 | 5.55 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.89 | 0.04 | -0.02 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 39.00 | 7.25 | 7.50 | % | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 40.00 | 8.20 | 8.40 | % | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 41.00 | 9.20 | 9.40 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 42.00 | 10.20 | 10.40 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 43.00 | 11.25 | 11.40 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 44.00 | 12.25 | 12.40 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 45.00 | 13.25 | 13.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 46.00 | 14.20 | 14.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 50.00 | 18.25 | 18.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |