UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.01+0.72 (+2.38%)
At close: 04:00PM EDT
31.12 +0.11 (+0.35%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240628C000210002024-06-10 1:26PM EDT21.0010.659.2510.750.00--2271.88%
MTCH240628C000280002024-06-03 10:58AM EDT28.003.301.473.250.00-1172.66%
MTCH240628C000290002024-06-21 10:46AM EDT29.001.961.532.30+0.30+18.07%16759.57%
MTCH240628C000300002024-06-21 2:02PM EDT30.001.091.151.44+0.39+55.71%14310449.81%
MTCH240628C000305002024-06-21 3:37PM EDT30.500.780.820.88+0.30+62.50%1389734.77%
MTCH240628C000310002024-06-21 3:37PM EDT31.000.560.530.60+0.26+86.67%60423934.77%
MTCH240628C000315002024-06-21 3:53PM EDT31.500.370.320.36+0.17+85.00%92819533.11%
MTCH240628C000320002024-06-21 3:53PM EDT32.000.220.190.40+0.10+83.33%391,48145.90%
MTCH240628C000325002024-06-21 3:53PM EDT32.500.130.110.140.00-299435.35%
MTCH240628C000330002024-06-21 2:17PM EDT33.000.100.070.10+0.01+11.11%146338.28%
MTCH240628C000335002024-06-21 3:38PM EDT33.500.060.030.08-0.02-25.00%13541.99%
MTCH240628C000340002024-06-21 11:21AM EDT34.000.040.020.070.00-241846.09%
MTCH240628C000350002024-06-10 1:08PM EDT35.000.100.000.220.00-56063.28%
MTCH240628C000360002024-06-17 10:55AM EDT36.000.030.001.230.00-119124.51%
MTCH240628C000370002024-05-15 11:25AM EDT37.000.250.011.290.00--0140.43%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240628P000240002024-05-20 1:11PM EDT24.000.130.000.750.00--20160.74%
MTCH240628P000260002024-05-30 11:06AM EDT26.000.100.010.760.00-14124.02%
MTCH240628P000270002024-06-12 2:06PM EDT27.000.040.010.950.00-1118114.26%
MTCH240628P000275002024-06-12 2:03PM EDT27.500.050.000.920.00--1102.73%
MTCH240628P000280002024-06-21 9:32AM EDT28.000.040.000.03-0.03-42.86%213,04942.97%
MTCH240628P000290002024-06-21 2:52PM EDT29.000.040.030.08-0.16-80.00%138738.67%
MTCH240628P000300002024-06-21 3:52PM EDT30.000.150.140.19-0.40-72.73%33029732.91%
MTCH240628P000305002024-06-21 3:58PM EDT30.500.280.280.34-0.60-68.18%22312232.81%
MTCH240628P000310002024-06-21 3:53PM EDT31.000.490.490.56-0.65-57.02%14110133.01%
MTCH240628P000320002024-06-21 3:13PM EDT32.001.251.111.37-0.40-24.24%384944.63%
MTCH240628P000330002024-06-18 9:35AM EDT33.002.391.872.210.00-162449.81%
MTCH240628P000340002024-06-21 2:18PM EDT34.003.012.403.10-0.39-11.47%21651.95%
MTCH240628P000375002024-06-10 10:18AM EDT37.505.636.208.550.00--0165.23%
MTCH240628P000400002024-06-17 11:28AM EDT40.009.308.459.250.00-20134.77%