UK markets close in 5 hours 44 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.57+1.16 (+2.26%)
At close: 04:00PM EST
51.61 -0.96 (-1.83%)
Pre-market: 05:05AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230203C000400002023-01-10 2:20PM EST40.006.220.000.000.00-100.00%
MTCH230203C000410002023-02-02 10:01AM EST41.009.000.000.000.00-600.00%
MTCH230203C000420002023-01-31 11:30AM EST42.0012.000.000.000.00-100.00%
MTCH230203C000425002023-01-31 11:24AM EST42.5011.450.000.000.00-100.00%
MTCH230203C000430002023-02-02 2:48PM EST43.008.990.000.000.00-500.00%
MTCH230203C000435002023-01-25 9:30AM EST43.507.320.000.000.00--00.00%
MTCH230203C000440002023-02-02 11:19AM EST44.007.460.000.000.00-1300.00%
MTCH230203C000445002023-02-02 9:54AM EST44.506.650.000.000.00-500.00%
MTCH230203C000450002023-02-02 10:17AM EST45.005.850.000.000.00-5500.00%
MTCH230203C000460002023-02-02 12:58PM EST46.006.040.000.000.00-1900.00%
MTCH230203C000470002023-02-02 11:19AM EST47.004.450.000.000.00-600.00%
MTCH230203C000475002023-02-02 11:07AM EST47.505.300.000.000.00-7300.00%
MTCH230203C000480002023-02-02 3:43PM EST48.004.110.000.000.00-4,52500.00%
MTCH230203C000485002023-02-02 3:55PM EST48.503.950.000.000.00-7,23600.00%
MTCH230203C000490002023-02-02 11:07AM EST49.003.950.000.000.00-16500.00%
MTCH230203C000495002023-02-02 11:01AM EST49.502.810.000.000.00-200.00%
MTCH230203C000500002023-02-02 3:50PM EST50.002.310.000.000.00-10200.00%
MTCH230203C000510002023-02-02 2:40PM EST51.001.350.000.000.00-15200.00%
MTCH230203C000520002023-02-02 2:51PM EST52.000.950.000.000.00-19500.00%
MTCH230203C000530002023-02-02 3:27PM EST53.000.490.000.000.00-11206.25%
MTCH230203C000540002023-02-02 3:19PM EST54.000.260.000.000.00-113012.50%
MTCH230203C000550002023-02-02 3:35PM EST55.000.090.000.000.00-228025.00%
MTCH230203C000560002023-02-02 1:48PM EST56.000.080.000.000.00-28025.00%
MTCH230203C000570002023-02-02 3:55PM EST57.000.070.000.000.00-101050.00%
MTCH230203C000580002023-02-02 2:33PM EST58.000.030.000.000.00-100050.00%
MTCH230203C000590002023-02-02 3:55PM EST59.000.040.000.000.00-50050.00%
MTCH230203C000600002023-02-02 2:36PM EST60.000.010.000.000.00-39050.00%
MTCH230203C000610002023-02-01 3:56PM EST61.000.020.000.000.00-204050.00%
MTCH230203C000620002023-02-02 11:44AM EST62.000.010.000.000.00-3050.00%
MTCH230203C000630002023-02-01 11:15AM EST63.000.060.000.000.00-7050.00%
MTCH230203C000640002023-02-01 10:44AM EST64.000.040.000.000.00-83050.00%
MTCH230203C000650002023-02-02 3:49PM EST65.000.030.000.000.00-1050.00%
MTCH230203C000660002023-01-31 3:41PM EST66.000.070.000.000.00-5050.00%
MTCH230203C000680002023-02-02 2:08PM EST68.000.010.000.000.00-100050.00%
MTCH230203C000690002023-01-30 11:55AM EST69.000.090.000.000.00-1050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230203P000290002023-01-26 2:17PM EST29.000.010.000.000.00-150050.00%
MTCH230203P000300002022-12-30 1:28PM EST30.000.380.000.070.00-66465.63%
MTCH230203P000310002023-01-03 11:50AM EST31.000.420.000.010.00--1350.00%
MTCH230203P000320002023-01-20 1:28PM EST32.000.050.000.000.00-1050.00%
MTCH230203P000330002023-02-01 2:15PM EST33.000.010.000.000.00-1050.00%
MTCH230203P000340002023-02-01 2:14PM EST34.000.010.000.000.00-200100.00%
MTCH230203P000350002023-02-01 2:14PM EST35.000.010.000.000.00-20050.00%
MTCH230203P000360002023-01-27 12:24PM EST36.000.030.000.000.00-1050.00%
MTCH230203P000365002023-01-30 3:48PM EST36.500.010.000.000.00-105050.00%
MTCH230203P000370002023-02-01 2:13PM EST37.000.010.000.000.00-6050.00%
MTCH230203P000380002023-02-01 2:12PM EST38.000.010.000.000.00-3050.00%
MTCH230203P000390002023-01-31 3:42PM EST39.000.020.000.000.00-334050.00%
MTCH230203P000395002023-01-31 3:48PM EST39.500.020.000.000.00-288050.00%
MTCH230203P000400002023-01-31 3:49PM EST40.000.020.000.000.00-26050.00%
MTCH230203P000405002023-01-30 11:52AM EST40.500.060.000.000.00-20050.00%
MTCH230203P000410002023-01-31 11:00AM EST41.000.030.000.000.00-5050.00%
MTCH230203P000415002023-02-01 9:44AM EST41.500.010.000.000.00-15050.00%
MTCH230203P000420002023-01-30 1:54PM EST42.000.130.000.000.00-20050.00%
MTCH230203P000425002023-02-02 11:19AM EST42.500.010.000.000.00-10050.00%
MTCH230203P000430002023-02-02 3:46PM EST43.000.010.000.000.00-579050.00%
MTCH230203P000435002023-02-02 12:55PM EST43.500.010.000.000.00-1050.00%
MTCH230203P000440002023-02-02 11:21AM EST44.000.090.000.000.00-127050.00%
MTCH230203P000445002023-02-02 1:40PM EST44.500.030.000.000.00-13050.00%
MTCH230203P000450002023-02-02 3:49PM EST45.000.050.000.000.00-3050.00%
MTCH230203P000455002023-02-01 2:14PM EST45.500.060.000.000.00-30050.00%
MTCH230203P000460002023-02-02 2:02PM EST46.000.090.000.000.00-38050.00%
MTCH230203P000465002023-02-02 12:10PM EST46.500.030.000.000.00-19050.00%
MTCH230203P000470002023-02-02 2:34PM EST47.000.040.000.000.00-37050.00%
MTCH230203P000475002023-02-02 2:33PM EST47.500.050.000.000.00-41050.00%
MTCH230203P000480002023-02-02 2:07PM EST48.000.040.000.000.00-38050.00%
MTCH230203P000485002023-02-02 3:45PM EST48.500.050.000.000.00-25050.00%
MTCH230203P000490002023-02-02 3:05PM EST49.000.070.000.000.00-225025.00%
MTCH230203P000495002023-02-02 3:59PM EST49.500.070.000.000.00-53025.00%
MTCH230203P000500002023-02-02 3:55PM EST50.000.120.000.000.00-468025.00%
MTCH230203P000510002023-02-02 3:08PM EST51.000.420.000.000.00-125012.50%
MTCH230203P000520002023-02-02 1:37PM EST52.000.750.000.000.00-13206.25%
MTCH230203P000530002023-02-02 3:59PM EST53.001.040.000.000.00-900.00%
MTCH230203P000540002023-02-02 3:05PM EST54.002.280.000.000.00-1400.00%
MTCH230203P000550002023-02-02 10:49AM EST55.002.840.000.000.00-100.00%