UK markets close in 3 hours 36 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.51+0.86 (+2.72%)
At close: 04:00PM EST
32.70 +0.19 (+0.58%)
Pre-market: 07:32AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231201C000190002023-11-22 9:34AM EST19.0013.200.000.000.00-110.00%
MTCH231201C000200002023-11-06 11:49AM EST20.008.500.000.000.00-120.00%
MTCH231201C000250002023-11-24 11:59AM EST25.007.170.000.000.00-760.00%
MTCH231201C000255002023-11-15 11:04AM EST25.506.500.000.000.00--10.00%
MTCH231201C000260002023-11-20 3:46PM EST26.006.620.000.000.00-16140.00%
MTCH231201C000270002023-11-06 3:07PM EST27.002.020.000.000.00--60.00%
MTCH231201C000275002023-11-22 10:02AM EST27.504.550.000.000.00--20.00%
MTCH231201C000280002023-11-15 11:25AM EST28.004.150.000.000.00-1510.00%
MTCH231201C000290002023-11-27 10:29AM EST29.003.140.000.000.00-5110.00%
MTCH231201C000295002023-11-24 9:30AM EST29.503.160.000.000.00-110.00%
MTCH231201C000300002023-11-28 1:10PM EST30.002.370.000.000.00-11650.00%
MTCH231201C000305002023-11-20 11:07AM EST30.502.750.000.000.00-240.00%
MTCH231201C000310002023-11-28 1:09PM EST31.001.420.000.000.00-51820.00%
MTCH231201C000315002023-11-28 1:09PM EST31.501.030.000.000.00-122200.00%
MTCH231201C000320002023-11-28 3:40PM EST32.000.720.000.000.00-311,3070.00%
MTCH231201C000325002023-11-28 3:42PM EST32.500.450.000.000.00-1,2068450.00%
MTCH231201C000330002023-11-28 3:58PM EST33.000.320.000.000.00-1,9052,1066.25%
MTCH231201C000335002023-11-28 12:53PM EST33.500.120.000.000.00-16645212.50%
MTCH231201C000340002023-11-28 2:50PM EST34.000.070.000.000.00-28212.50%
MTCH231201C000345002023-11-27 11:19AM EST34.500.040.000.000.00-11612.50%
MTCH231201C000350002023-11-27 2:17PM EST35.000.030.000.000.00-1211025.00%
MTCH231201C000360002023-11-21 11:27AM EST36.000.030.000.000.00-54725.00%
MTCH231201C000370002023-11-20 11:35AM EST37.000.060.000.000.00-3550.00%
MTCH231201C000380002023-11-20 3:46PM EST38.000.030.000.000.00-13850.00%
MTCH231201C000390002023-11-01 8:59AM EST39.000.210.000.000.00-6650.00%
MTCH231201C000400002023-11-28 10:01AM EST40.000.010.000.000.00-130850.00%
MTCH231201C000410002023-11-16 9:56AM EST41.000.040.000.000.00-1750.00%
MTCH231201C000420002023-10-25 9:39AM EST42.000.550.000.000.00--650.00%
MTCH231201C000430002023-10-31 2:39PM EST43.000.160.000.000.00-101050.00%
MTCH231201C000440002023-10-27 11:39AM EST44.000.220.000.170.00-20183.59%
MTCH231201C000450002023-11-02 10:46AM EST45.000.030.000.000.00-1150.00%
MTCH231201C000480002023-10-16 1:22PM EST48.000.130.000.060.00--1192.19%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231201P000240002023-11-10 11:03AM EST24.000.070.000.000.00-111350.00%
MTCH231201P000250002023-11-20 10:23AM EST25.000.010.000.000.00-22250.00%
MTCH231201P000260002023-11-28 10:37AM EST26.000.010.000.000.00-232650.00%
MTCH231201P000265002023-11-14 10:27AM EST26.500.070.000.000.00--650.00%
MTCH231201P000270002023-11-17 9:52AM EST27.000.050.000.000.00-102750.00%
MTCH231201P000275002023-11-15 10:31AM EST27.500.060.000.000.00--450.00%
MTCH231201P000280002023-11-21 1:35PM EST28.000.050.000.000.00-15450.00%
MTCH231201P000285002023-11-28 12:59PM EST28.500.010.000.000.00-41550.00%
MTCH231201P000290002023-11-21 12:05PM EST29.000.060.000.000.00-124525.00%
MTCH231201P000295002023-11-27 2:06PM EST29.500.030.000.000.00-27325.00%
MTCH231201P000300002023-11-28 12:01PM EST30.000.030.000.000.00-190925.00%
MTCH231201P000305002023-11-28 1:07PM EST30.500.050.000.000.00-22625.00%
MTCH231201P000310002023-11-28 3:29PM EST31.000.080.000.000.00-131,13412.50%
MTCH231201P000315002023-11-28 1:19PM EST31.500.210.000.000.00-9237712.50%
MTCH231201P000320002023-11-28 2:16PM EST32.000.390.000.000.00-314786.25%
MTCH231201P000325002023-11-28 3:42PM EST32.500.560.000.000.00-1725960.20%
MTCH231201P000330002023-11-17 2:50PM EST33.001.300.000.000.00-18210.00%
MTCH231201P000335002023-11-28 1:02PM EST33.501.430.000.000.00-13180.00%
MTCH231201P000340002023-11-24 9:47AM EST34.002.130.000.000.00-130.00%
MTCH231201P000345002023-11-17 12:55PM EST34.502.670.000.000.00-36360.00%
MTCH231201P000350002023-11-20 10:28AM EST35.002.390.000.000.00--10.00%
MTCH231201P000360002023-11-01 2:45PM EST36.006.600.000.000.00--00.00%
MTCH231201P000370002023-10-31 2:48PM EST37.003.420.000.000.00-100.00%
MTCH231201P000380002023-11-28 12:54PM EST38.005.700.000.000.00-120.00%
MTCH231201P000390002023-11-28 10:38AM EST39.007.260.000.000.00-100.00%
MTCH231201P000400002023-11-27 1:11PM EST40.008.050.000.000.00-260.00%
MTCH231201P000410002023-11-28 10:38AM EST41.009.250.000.000.00-220.00%
MTCH231201P000430002023-11-27 10:40AM EST43.0010.840.000.000.00-100.00%
MTCH231201P000450002023-11-20 11:12AM EST45.0011.950.000.000.00--00.00%