UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.16+2.67 (+3.73%)
At close: 04:00PM EDT
73.87 -0.29 (-0.39%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220708C000650002022-06-30 10:01AM EDT65.004.408.5510.100.00--282.42%
MTCH220708C000660002022-06-30 3:50PM EDT66.004.707.558.900.00--161.91%
MTCH220708C000670002022-07-05 10:24AM EDT67.004.407.107.70-0.10-2.22%151573.83%
MTCH220708C000680002022-07-05 9:45AM EDT68.002.985.956.65-0.97-24.56%2257.23%
MTCH220708C000690002022-06-30 3:50PM EDT69.002.755.155.850.00-111763.77%
MTCH220708C000700002022-06-30 1:47PM EDT70.001.794.405.00-0.85-32.20%26364.94%
MTCH220708C000710002022-07-05 2:31PM EDT71.003.703.754.30+1.80+94.74%145268.41%
MTCH220708C000720002022-07-05 3:35PM EDT72.003.122.963.45+1.91+157.85%114863.48%
MTCH220708C000725002022-07-05 12:48PM EDT72.502.072.652.91+0.97+88.18%203259.81%
MTCH220708C000730002022-07-05 10:25AM EDT73.000.882.272.52-0.02-2.22%162457.13%
MTCH220708C000740002022-07-05 2:29PM EDT74.001.641.591.97+1.04+173.33%51454.93%
MTCH220708C000750002022-07-05 2:29PM EDT75.001.191.191.39+0.56+88.89%112053.81%
MTCH220708C000760002022-07-05 3:30PM EDT76.000.930.841.17+0.49+111.36%823156.64%
MTCH220708C000770002022-07-05 3:40PM EDT77.000.580.520.66+0.18+45.00%803551.71%
MTCH220708C000780002022-07-05 1:25PM EDT78.000.350.350.46+0.14+66.67%71852.44%
MTCH220708C000790002022-07-05 2:41PM EDT79.000.310.210.30+0.11+55.00%311552.15%
MTCH220708C000800002022-07-05 2:45PM EDT80.000.180.110.20+0.08+80.00%419651.95%
MTCH220708C000810002022-06-30 2:24PM EDT81.000.120.030.350.00-22461.13%
MTCH220708C000820002022-07-05 3:55PM EDT82.000.050.060.34-1.53-96.84%261968.16%
MTCH220708C000830002022-06-24 9:37AM EDT83.000.600.000.350.00-1171.88%
MTCH220708C000840002022-06-17 12:27PM EDT84.000.010.000.23-0.65-98.48%12271.09%
MTCH220708C000850002022-06-27 1:25PM EDT85.000.650.000.700.00-21198.24%
MTCH220708C000860002022-06-07 1:47PM EDT86.004.150.000.650.00--20102.34%
MTCH220708C000870002022-06-17 9:47AM EDT87.000.680.000.750.00-10112.01%
MTCH220708C000880002022-06-27 12:52PM EDT88.000.330.000.090.00--2578.52%
MTCH220708C000950002022-06-14 3:18PM EDT95.000.300.000.020.00-3689.06%
MTCH220708C001150002022-07-05 2:33PM EDT115.000.010.000.01-0.02-66.67%68298137.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220708P000400002022-07-05 2:13PM EDT40.000.010.000.01-0.01-50.00%731,643196.88%
MTCH220708P000450002022-07-01 2:50PM EDT45.000.020.000.020.00-612175.00%
MTCH220708P000550002022-07-01 9:50AM EDT55.000.170.000.750.00-138190.63%
MTCH220708P000570002022-06-29 2:17PM EDT57.000.170.000.750.00-1022172.27%
MTCH220708P000580002022-07-01 1:38PM EDT58.000.100.000.100.00-34111.72%
MTCH220708P000590002022-07-05 3:34PM EDT59.000.060.000.14-0.06-50.00%1210110.94%
MTCH220708P000600002022-07-05 10:22AM EDT60.000.130.000.43-0.19-59.38%52127.73%
MTCH220708P000620002022-07-05 9:30AM EDT62.000.220.000.18-0.05-18.52%1493.75%
MTCH220708P000630002022-06-30 10:35AM EDT63.000.760.010.170.00--286.72%
MTCH220708P000640002022-07-01 3:45PM EDT64.000.280.000.170.00-46078.91%
MTCH220708P000650002022-07-01 11:21AM EDT65.000.640.070.180.00-1377.73%
MTCH220708P000660002022-07-01 10:32AM EDT66.000.830.110.230.00-24975.39%
MTCH220708P000670002022-06-30 3:06PM EDT67.001.370.170.280.00-109572.46%
MTCH220708P000680002022-07-01 3:03PM EDT68.000.630.200.35-0.40-38.83%23968.16%
MTCH220708P000690002022-07-05 3:27PM EDT69.000.420.290.44-1.46-77.66%53165.23%
MTCH220708P000700002022-07-01 11:21AM EDT70.001.600.450.62-0.21-11.60%1610064.75%
MTCH220708P000710002022-07-05 3:36PM EDT71.000.750.620.77-1.33-63.94%310461.52%
MTCH220708P000720002022-07-05 11:11AM EDT72.002.170.861.06-0.16-6.87%27060.35%
MTCH220708P000725002022-07-05 3:35PM EDT72.501.111.011.22-3.51-75.97%31659.67%
MTCH220708P000730002022-06-30 2:14PM EDT73.004.121.021.380.00-34055.91%
MTCH220708P000740002022-07-01 10:40AM EDT74.004.801.521.830.00-11956.69%
MTCH220708P000750002022-07-05 3:41PM EDT75.002.402.042.29-2.79-53.76%91954.98%
MTCH220708P000760002022-07-01 11:54AM EDT76.006.322.542.900.00-42052.25%
MTCH220708P000770002022-06-28 10:23AM EDT77.003.503.203.700.00-62652.54%
MTCH220708P000780002022-06-27 3:03PM EDT78.003.754.004.850.00-101160.64%
MTCH220708P000790002022-06-24 3:59PM EDT79.003.404.905.550.00-262659.47%
MTCH220708P000800002022-06-24 3:59PM EDT80.003.954.857.250.00-81456.06%
MTCH220708P000810002022-06-24 12:27PM EDT81.005.906.608.050.00-141579.88%
MTCH220708P000820002022-06-03 12:24PM EDT82.005.309.5511.200.00-22172.27%
MTCH220708P000830002022-06-09 12:28PM EDT83.005.308.459.650.00-1175.00%
MTCH220708P000850002022-06-24 10:21AM EDT85.009.809.9012.000.00-4475.78%
MTCH220708P000900002022-06-24 12:27PM EDT90.0013.8515.1517.050.00-1414118.75%
MTCH220708P000920002022-07-01 11:52AM EDT92.0021.6217.3019.050.00-10136.13%
MTCH220708P000930002022-06-30 10:36AM EDT93.0024.1618.4020.150.00--0150.00%
MTCH220708P001000002022-07-01 10:10AM EDT100.0028.4525.3027.050.00-11174.61%
MTCH220708P001150002022-07-01 10:21AM EDT115.0042.5040.0042.200.00-11224.61%