UK markets close in 8 hours 21 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.80-0.21 (-0.68%)
At close: 04:00PM EDT
30.59 -0.21 (-0.68%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH241220C000175002024-06-24 10:36AM EDT17.5014.320.000.000.00-100.00%
MTCH241220C000200002024-06-06 2:01PM EDT20.0013.450.000.000.00-100.00%
MTCH241220C000225002024-05-21 9:32AM EDT22.509.508.209.850.00--1262.01%
MTCH241220C000250002024-05-13 11:34AM EDT25.008.247.557.750.00-515453.30%
MTCH241220C000275002024-06-10 10:12AM EDT27.506.600.000.000.00-1000.00%
MTCH241220C000300002024-06-24 9:55AM EDT30.004.430.000.000.00-100.00%
MTCH241220C000325002024-06-20 2:23PM EDT32.502.650.000.000.00-2701.56%
MTCH241220C000350002024-06-24 2:48PM EDT35.002.130.000.000.00-406.25%
MTCH241220C000375002024-06-24 2:00PM EDT37.501.480.000.000.00-306.25%
MTCH241220C000400002024-06-24 2:52PM EDT40.000.980.000.000.00-106.25%
MTCH241220C000425002024-06-21 3:46PM EDT42.500.660.000.000.00-29012.50%
MTCH241220C000450002024-06-12 9:55AM EDT45.000.630.000.000.00-1012.50%
MTCH241220C000475002024-06-20 9:57AM EDT47.500.230.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH241220P000175002024-05-20 1:52PM EDT17.500.140.002.240.00--382.13%
MTCH241220P000200002024-06-13 3:53PM EDT20.000.270.000.000.00-3012.50%
MTCH241220P000225002024-06-20 10:35AM EDT22.500.560.000.000.00-1012.50%
MTCH241220P000250002024-06-24 1:55PM EDT25.000.840.000.000.00-106.25%
MTCH241220P000275002024-06-24 11:13AM EDT27.501.390.000.000.00-103.13%
MTCH241220P000300002024-06-24 9:55AM EDT30.002.500.000.000.00-101.56%
MTCH241220P000325002024-06-20 10:13AM EDT32.504.170.000.000.00-100.00%
MTCH241220P000350002024-06-21 10:19AM EDT35.005.550.000.000.00-200.00%
MTCH241220P000375002024-06-11 11:43AM EDT37.506.750.000.000.00-200.00%
MTCH241220P000400002024-05-23 2:00PM EDT40.0010.569.2010.450.00--244.97%
MTCH241220P000425002024-05-20 10:05AM EDT42.5011.5011.2512.200.00-120037.50%
MTCH241220P000450002024-05-07 3:22PM EDT45.0013.5112.1513.200.00-200.00%
MTCH241220P000475002024-05-22 10:47AM EDT47.5017.3815.1018.100.00--062.52%