UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.38-0.83 (-2.66%)
At close: 04:00PM EDT
30.38 0.00 (0.00%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240524C000240002024-05-13 11:46AM EDT24.007.306.306.500.00-151596.88%
MTCH240524C000250002024-05-13 11:26AM EDT25.006.355.305.500.00-373681.25%
MTCH240524C000270002024-05-15 3:26PM EDT27.004.501.863.500.00-81077.73%
MTCH240524C000275002024-05-20 12:13PM EDT27.502.921.273.50+1.68+135.48%616124.61%
MTCH240524C000280002024-05-17 10:23AM EDT28.003.451.342.840.00-5797.27%
MTCH240524C000285002024-05-16 3:46PM EDT28.503.131.832.080.00-47659.57%
MTCH240524C000290002024-05-17 3:12PM EDT29.002.321.401.600.00-94750.98%
MTCH240524C000295002024-05-20 1:42PM EDT29.500.950.991.04-0.47-33.10%195233.99%
MTCH240524C000300002024-05-20 3:07PM EDT30.000.610.630.68-0.69-53.08%1856033.01%
MTCH240524C000305002024-05-20 3:42PM EDT30.500.310.340.38-0.69-69.00%3677330.76%
MTCH240524C000310002024-05-20 2:40PM EDT31.000.160.170.19-0.47-74.60%5522730.08%
MTCH240524C000315002024-05-20 11:52AM EDT31.500.120.080.10-0.27-69.23%3226531.64%
MTCH240524C000320002024-05-20 3:14PM EDT32.000.050.040.07-0.18-78.26%8019936.13%
MTCH240524C000325002024-05-20 2:08PM EDT32.500.030.020.05-0.10-76.92%5211040.23%
MTCH240524C000330002024-05-20 10:58AM EDT33.000.020.010.03-0.07-77.78%1313742.19%
MTCH240524C000335002024-05-20 10:23AM EDT33.500.020.000.05-0.04-66.67%702653.13%
MTCH240524C000340002024-05-17 3:17PM EDT34.000.040.010.120.00-123162.89%
MTCH240524C000345002024-05-20 12:12PM EDT34.500.030.010.22+0.01+50.00%204078.91%
MTCH240524C000350002024-05-17 3:17PM EDT35.000.020.010.210.00-19384.38%
MTCH240524C000355002024-05-10 3:33PM EDT35.500.110.000.260.00-1694.53%
MTCH240524C000360002024-05-15 11:35AM EDT36.000.010.000.02-0.05-83.33%13264.06%
MTCH240524C000365002024-05-17 11:29AM EDT36.500.020.000.260.00-44106.64%
MTCH240524C000370002024-05-20 11:53AM EDT37.000.010.000.23-0.32-96.97%189109.38%
MTCH240524C000380002024-05-14 11:05AM EDT38.000.010.000.020.00-14381.25%
MTCH240524C000390002024-05-07 2:08PM EDT39.000.100.000.250.00-334133.59%
MTCH240524C000400002024-05-15 10:48AM EDT40.000.010.000.250.00-121143.75%
MTCH240524C000410002024-05-06 12:35PM EDT41.000.090.000.250.00-883153.52%
MTCH240524C000420002024-05-06 12:34PM EDT42.000.050.000.250.00-850162.89%
MTCH240524C000430002024-04-25 10:59AM EDT43.000.170.000.250.00-826172.27%
MTCH240524C000440002024-04-24 10:04AM EDT44.000.250.000.250.00--9180.86%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240524P000240002024-04-29 2:07PM EDT24.000.110.000.070.00-163104.69%
MTCH240524P000250002024-05-20 3:12PM EDT25.000.020.000.02+0.01+100.00%241073.44%
MTCH240524P000260002024-05-07 11:08AM EDT26.000.060.000.260.00-8998.05%
MTCH240524P000265002024-05-10 1:48PM EDT26.500.030.010.260.00-62089.84%
MTCH240524P000270002024-05-08 10:57AM EDT27.000.130.000.200.00-72,92474.22%
MTCH240524P000275002024-05-20 1:26PM EDT27.500.020.000.050.00-12255.47%
MTCH240524P000280002024-05-20 1:53PM EDT28.000.040.010.200.00-78,04957.03%
MTCH240524P000285002024-05-14 11:18AM EDT28.500.060.020.050.00-2822639.06%
MTCH240524P000290002024-05-20 2:11PM EDT29.000.080.050.07+0.03+60.00%2756533.99%
MTCH240524P000295002024-05-20 3:37PM EDT29.500.120.120.14+0.07+140.00%4723632.23%
MTCH240524P000300002024-05-20 3:54PM EDT30.000.270.230.26+0.15+125.00%1739130.08%
MTCH240524P000305002024-05-20 3:35PM EDT30.500.510.450.48+0.31+155.00%2063329.30%
MTCH240524P000310002024-05-20 3:15PM EDT31.000.750.740.82+0.39+108.33%6321830.86%
MTCH240524P000315002024-05-20 3:02PM EDT31.501.261.171.25+0.68+117.24%49034.96%
MTCH240524P000320002024-05-20 12:37PM EDT32.001.701.552.58+0.74+77.08%46073.14%
MTCH240524P000325002024-05-20 10:05AM EDT32.501.541.952.63+0.22+16.67%9356.84%
MTCH240524P000330002024-05-20 1:39PM EDT33.002.771.012.83+0.60+27.65%14569.73%
MTCH240524P000335002024-05-06 11:41AM EDT33.502.481.903.250.00--167.38%
MTCH240524P000340002024-04-25 11:41AM EDT34.003.322.103.700.00-1266.02%
MTCH240524P000345002024-05-14 9:35AM EDT34.503.302.594.200.00-1372.27%
MTCH240524P000350002024-05-01 9:30AM EDT35.004.753.804.700.00-2078.52%
MTCH240524P000360002024-05-01 9:30AM EDT36.004.265.505.700.00-1090.23%
MTCH240524P000370002024-05-09 10:25AM EDT37.006.895.556.700.00-105101.56%
MTCH240524P000380002024-05-08 3:37PM EDT38.008.237.357.700.00-20112.11%
MTCH240524P000390002024-05-13 2:42PM EDT39.008.107.608.700.00-20121.88%
MTCH240524P000410002024-05-17 1:18PM EDT41.009.658.6510.700.00-10141.41%
MTCH240524P000420002024-05-16 12:05PM EDT42.0010.6010.6511.700.00--1150.00%
MTCH240524P000450002024-05-17 11:24AM EDT45.0013.6012.9014.750.00-22190.63%