MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230602C000220002023-05-22 10:44AM EDT22.0011.850.000.000.00--40.00%
MTCH230602C000235002023-06-01 10:59AM EDT23.5013.350.000.000.00-100.00%
MTCH230602C000240002023-06-01 9:31AM EDT24.0011.850.000.000.00-5120.00%
MTCH230602C000250002023-05-22 1:14PM EDT25.008.950.000.000.00--20.00%
MTCH230602C000255002023-05-22 1:28PM EDT25.508.650.000.000.00--10.00%
MTCH230602C000275002023-05-22 12:12PM EDT27.506.500.000.000.00--00.00%
MTCH230602C000280002023-06-01 12:42PM EDT28.009.300.000.000.00-660.00%
MTCH230602C000290002023-06-01 9:50AM EDT29.006.900.000.000.00-230.00%
MTCH230602C000300002023-05-26 3:01PM EDT30.004.100.000.000.00-580.00%
MTCH230602C000310002023-06-01 9:55AM EDT31.004.850.000.000.00-270.00%
MTCH230602C000315002023-06-01 11:32AM EDT31.505.700.000.000.00-120.00%
MTCH230602C000320002023-06-01 1:05PM EDT32.005.420.000.000.00-91320.00%
MTCH230602C000325002023-06-01 10:50AM EDT32.504.320.000.000.00-2240.00%
MTCH230602C000330002023-06-01 10:22AM EDT33.003.030.000.000.00-12990.00%
MTCH230602C000335002023-06-01 3:28PM EDT33.504.450.000.000.00-12270.00%
MTCH230602C000340002023-06-01 1:40PM EDT34.003.630.000.000.00-48870.00%
MTCH230602C000345002023-06-01 12:47PM EDT34.502.950.000.000.00-72240.00%
MTCH230602C000350002023-06-01 3:38PM EDT35.002.930.000.000.00-786150.00%
MTCH230602C000355002023-06-01 11:36AM EDT35.501.630.000.000.00-2710.00%
MTCH230602C000360002023-06-01 3:45PM EDT36.002.090.000.000.00-1165210.00%
MTCH230602C000365002023-06-01 3:54PM EDT36.501.580.000.000.00-32690.00%
MTCH230602C000370002023-06-01 3:29PM EDT37.001.080.000.000.00-4805250.00%
MTCH230602C000375002023-06-01 2:45PM EDT37.500.660.000.000.00-74770.00%
MTCH230602C000380002023-06-01 3:53PM EDT38.000.480.000.000.00-7941,2360.00%
MTCH230602C000385002023-06-01 3:57PM EDT38.500.340.000.000.00-1341366.25%
MTCH230602C000390002023-06-01 3:57PM EDT39.000.220.000.000.00-92592612.50%
MTCH230602C000395002023-06-01 2:04PM EDT39.500.100.000.000.00-111325.00%
MTCH230602C000400002023-06-01 3:58PM EDT40.000.090.000.000.00-949925.00%
MTCH230602C000405002023-05-31 9:32AM EDT40.500.040.000.000.00-12225.00%
MTCH230602C000410002023-06-01 1:30PM EDT41.000.010.000.000.00-1150.00%
MTCH230602C000420002023-05-31 10:32AM EDT42.000.060.000.000.00-119350.00%
MTCH230602C000425002023-06-01 1:36PM EDT42.500.030.000.000.00-111350.00%
MTCH230602C000430002023-05-03 9:34AM EDT43.000.100.000.000.00-1048050.00%
MTCH230602C000440002023-05-23 11:49AM EDT44.000.030.000.000.00-323850.00%
MTCH230602C000450002023-05-03 1:09PM EDT45.000.090.000.000.00-127650.00%
MTCH230602C000500002023-06-01 10:37AM EDT50.000.100.000.000.00-2350.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230602P000250002023-05-02 11:25AM EDT25.000.230.000.230.00-153454.69%
MTCH230602P000255002023-05-23 11:49AM EDT25.500.020.000.000.00--350.00%
MTCH230602P000260002023-05-03 1:09PM EDT26.000.130.000.000.00-22350.00%
MTCH230602P000270002023-05-23 10:35AM EDT27.000.030.000.000.00-2350.00%
MTCH230602P000275002023-06-01 10:39AM EDT27.500.030.000.000.00-4750.00%
MTCH230602P000280002023-05-30 11:29AM EDT28.000.020.000.000.00-6050.00%
MTCH230602P000285002023-05-31 11:26AM EDT28.500.060.000.000.00-611050.00%
MTCH230602P000290002023-05-24 3:37PM EDT29.000.070.000.000.00-31150.00%
MTCH230602P000295002023-05-23 10:15AM EDT29.500.060.000.000.00-13250.00%
MTCH230602P000300002023-05-31 2:47PM EDT30.000.010.000.000.00-28350.00%
MTCH230602P000305002023-05-31 3:20PM EDT30.500.020.000.000.00-34588250.00%
MTCH230602P000310002023-05-31 2:11PM EDT31.000.020.000.000.00-47850.00%
MTCH230602P000315002023-05-30 12:41PM EDT31.500.040.000.000.00-102050.00%
MTCH230602P000320002023-06-01 3:41PM EDT32.000.050.000.000.00-141050.00%
MTCH230602P000325002023-05-31 2:47PM EDT32.500.060.000.000.00-22050.00%
MTCH230602P000330002023-06-01 3:41PM EDT33.000.070.000.000.00-214650.00%
MTCH230602P000335002023-05-31 3:28PM EDT33.500.170.000.000.00-99950.00%
MTCH230602P000340002023-05-31 3:11PM EDT34.000.320.000.000.00-7050.00%
MTCH230602P000345002023-06-01 10:06AM EDT34.500.050.000.000.00-16750.00%
MTCH230602P000350002023-06-01 10:46AM EDT35.000.060.000.000.00-253950.00%
MTCH230602P000355002023-06-01 10:04AM EDT35.500.330.000.000.00-33425.00%
MTCH230602P000360002023-06-01 11:40AM EDT36.000.140.000.000.00-6025.00%
MTCH230602P000365002023-06-01 1:26PM EDT36.500.130.000.000.00-92025.00%
MTCH230602P000370002023-06-01 1:41PM EDT37.000.230.000.000.00-414612.50%
MTCH230602P000375002023-06-01 3:56PM EDT37.500.280.000.000.00-43456.25%
MTCH230602P000380002023-06-01 3:59PM EDT38.000.500.000.000.00-822500.78%
MTCH230602P000385002023-05-24 10:27AM EDT38.504.500.000.000.00--00.00%
MTCH230602P000390002023-05-03 1:58PM EDT39.004.420.000.000.00-100.00%
MTCH230602P000400002023-05-16 2:05PM EDT40.008.650.000.000.00--00.00%
MTCH230602P000410002023-05-04 9:40AM EDT41.006.900.000.000.00--00.00%
MTCH230602P000420002023-05-03 3:52PM EDT42.008.650.000.000.00-100.00%
MTCH230602P000440002023-05-10 2:50PM EDT44.0011.810.000.000.00-65000.00%
MTCH230602P000450002023-06-01 9:52AM EDT45.008.950.000.000.00-110.00%
MTCH230602P000500002023-04-25 9:46AM EDT50.0016.0015.7016.050.00-10950.00%