UK markets open in 1 hour 12 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.29-0.18 (-0.59%)
At close: 04:00PM EDT
30.00 -0.29 (-0.96%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240920C000150002024-06-04 10:25AM EDT15.0016.000.000.000.00-300.00%
MTCH240920C000175002024-06-07 11:45AM EDT17.5015.100.000.000.00-400.00%
MTCH240920C000200002024-06-18 11:20AM EDT20.0011.050.000.000.00-200.00%
MTCH240920C000225002024-05-24 3:35PM EDT22.507.660.000.000.00-4000.00%
MTCH240920C000250002024-05-15 2:15PM EDT25.007.407.107.350.00-66373.63%
MTCH240920C000275002024-06-18 3:56PM EDT27.504.370.000.000.00-5000.00%
MTCH240920C000300002024-06-20 2:35PM EDT30.002.550.000.000.00-1700.00%
MTCH240920C000325002024-06-20 12:24PM EDT32.501.570.000.000.00-303.13%
MTCH240920C000350002024-06-18 12:09PM EDT35.001.040.000.000.00-1106.25%
MTCH240920C000375002024-06-18 9:42AM EDT37.500.690.000.000.00-3012.50%
MTCH240920C000400002024-06-20 3:12PM EDT40.000.270.000.000.00-224012.50%
MTCH240920C000425002024-06-12 3:59PM EDT42.501.020.000.000.00-2012.50%
MTCH240920C000450002024-06-20 12:24PM EDT45.000.120.000.000.00-2012.50%
MTCH240920C000475002024-05-09 2:23PM EDT47.500.140.100.170.00-83,91551.95%
MTCH240920C000500002024-06-13 11:02AM EDT50.000.110.000.000.00-1025.00%
MTCH240920C000550002024-05-21 3:54PM EDT55.000.130.000.100.00-11,72153.52%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240920P000175002024-06-07 11:13AM EDT17.500.020.000.000.00-1025.00%
MTCH240920P000200002024-06-11 3:54PM EDT20.000.040.000.000.00-2025.00%
MTCH240920P000225002024-05-30 3:16PM EDT22.500.290.000.000.00-1012.50%
MTCH240920P000250002024-06-18 9:51AM EDT25.000.350.000.000.00-2012.50%
MTCH240920P000275002024-06-18 11:06AM EDT27.501.000.000.000.00-3506.25%
MTCH240920P000300002024-06-20 2:15PM EDT30.002.050.000.000.00-2300.78%
MTCH240920P000325002024-06-20 12:25PM EDT32.503.500.000.000.00-100.00%
MTCH240920P000350002024-06-14 9:30AM EDT35.004.450.000.000.00-300.00%
MTCH240920P000375002024-06-17 3:55PM EDT37.506.900.000.000.00-100.00%
MTCH240920P000400002024-04-30 10:08AM EDT40.008.9510.3011.100.00-2059.77%
MTCH240920P000425002024-05-15 3:01PM EDT42.5011.1010.8511.100.00-100.00%
MTCH240920P000450002024-05-08 2:56PM EDT45.0015.4511.0514.950.00-230050.68%