Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.24 as of 5/6/2024 10:14:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.35 | 12.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 22.00 | 8.35 | 11.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 23.00 | 7.30 | 10.10 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 24.00 | 6.60 | 8.60 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 25.00 | 5.35 | 7.70 | % | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 26.00 | 6.10 | 6.70 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 27.00 | 5.45 | 5.75 | % | 0 | 0 | 0.48 | 0.88 | 0.04 | -0.03 | 5/6/2024 3:59:30 PM EST | |||
| 28.00 | 3.50 | 5.70 | % | 0 | 0 | 0.67 | 0.84 | 0.04 | -0.03 | 5/6/2024 3:59:30 PM EST | |||
| 29.00 | 2.23 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.78 | 0.05 | -0.03 | 4/30/2024 | 5/6/2024 3:59:30 PM EST |
| 30.00 | 3.15 | 4.30 | 3.05 | -0.25 | -7.58% | 4 | 1 | 0.88 | 0.72 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 31.00 | 2.53 | 2.67 | 2.26 | % | 1 | 0 | 0.45 | 0.65 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 32.00 | 1.94 | 2.13 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.58 | 0.08 | -0.04 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 33.00 | 1.51 | 1.69 | 1.43 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.50 | 0.08 | -0.04 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 34.00 | 1.17 | 1.86 | 1.11 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.42 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 35.00 | 0.70 | 1.02 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.35 | 0.08 | -0.03 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 36.00 | 0.62 | 0.75 | 0.66 | +0.15 | +29.42% | 9 | 4 | 0.48 | 0.28 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 37.00 | 0.46 | 0.67 | % | 0 | 0 | 0.51 | 0.22 | 0.06 | -0.03 | 5/6/2024 3:59:30 PM EST | |||
| 38.00 | 0.32 | 0.42 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.17 | 0.05 | -0.02 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 39.00 | 0.23 | 0.59 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 40.00 | 0.15 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.10 | 0.04 | -0.01 | 4/30/2024 | 5/6/2024 3:59:30 PM EST |
| 41.00 | 0.09 | 0.93 | % | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 42.00 | 0.06 | 0.40 | 0.10 | % | 14 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 5/6/2024 3:59:30 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 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 25.00 | 0.04 | 0.46 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 26.00 | 0.09 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.09 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:30 PM EST |
| 27.00 | 0.18 | 0.39 | 0.23 | -0.07 | -23.34% | 1 | 25 | 0.52 | -0.12 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 28.00 | 0.27 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.16 | 0.04 | -0.03 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 29.00 | 0.48 | 0.65 | 0.63 | % | 3 | 0 | 0.50 | -0.22 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 30.00 | 0.79 | 0.90 | 0.90 | -0.42 | -31.82% | 3 | 0 | 0.50 | -0.28 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST |
| 31.00 | 1.10 | 1.39 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.35 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 3:59:30 PM EST |
| 32.00 | 1.57 | 1.79 | 2.21 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.42 | 0.08 | -0.04 | 5/2/2024 | 5/6/2024 3:59:30 PM EST |
| 33.00 | 2.12 | 2.33 | % | 0 | 0 | 0.52 | -0.50 | 0.08 | -0.04 | 5/6/2024 3:59:30 PM EST | |||
| 34.00 | 2.74 | 2.94 | 3.05 | % | 1 | 0 | 0.52 | -0.58 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:30 PM EST | |
| 35.00 | 1.72 | 4.25 | % | 0 | 0 | 0.69 | -0.65 | 0.08 | -0.03 | 5/6/2024 3:59:30 PM EST | |||
| 36.00 | 2.20 | 5.15 | % | 0 | 0 | 0.67 | -0.72 | 0.07 | -0.03 | 5/6/2024 3:59:30 PM EST | |||
| 37.00 | 4.20 | 6.05 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.78 | 0.06 | -0.03 | 4/26/2024 | 5/6/2024 3:59:30 PM EST |
| 38.00 | 4.10 | 6.95 | % | 0 | 0 | 0.76 | -0.83 | 0.05 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 39.00 | 5.70 | 7.05 | % | 0 | 0 | 0.36 | -0.87 | 0.04 | -0.02 | 5/6/2024 3:59:30 PM EST | |||
| 40.00 | 6.40 | 8.05 | % | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 41.00 | 7.00 | 9.00 | % | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 42.00 | 7.95 | 10.00 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:30 PM EST | |||
| 45.00 | 10.90 | 12.90 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:30 PM EST |