UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.86+2.84 (+8.87%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240719C000300002024-07-16 10:23AM EDT2024-07-194.294.755.25+2.18+103.32%15895105.08%
MTCH240726C000300002024-07-16 11:22AM EDT2024-07-264.804.555.55+2.26+88.98%81968.56%
MTCH240802C000300002024-07-16 9:42AM EDT2024-08-024.505.005.50+1.51+50.50%1052666.80%
MTCH240809C000300002024-07-10 3:33PM EDT2024-08-092.244.755.550.00-15751.47%
MTCH240816C000300002024-07-16 10:41AM EDT2024-08-165.215.505.60+2.16+70.82%2892662.01%
MTCH240920C000300002024-07-16 11:24AM EDT2024-09-205.605.855.95+1.93+52.59%333,04351.27%
MTCH241220C000300002024-07-12 12:16PM EDT2024-12-206.135.157.20+1.13+22.60%130051.37%
MTCH250117C000300002024-07-16 12:07PM EDT2025-01-177.347.207.40+2.49+51.34%451,23549.76%
MTCH250620C000300002024-07-05 10:10AM EDT2025-06-204.798.558.900.00-1649.95%
MTCH260116C000300002024-07-16 9:56AM EDT2026-01-1610.009.7510.50+2.65+36.05%556750.17%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240719P000300002024-07-16 10:18AM EDT2024-07-190.050.000.03+0.01+25.00%19598868.75%
MTCH240726P000300002024-07-15 3:56PM EDT2024-07-260.040.030.06-0.10-71.43%59152.34%
MTCH240802P000300002024-07-15 3:59PM EDT2024-08-020.760.300.350.00-82662.89%
MTCH240809P000300002024-07-16 9:56AM EDT2024-08-090.520.350.39-0.32-38.10%1955.66%
MTCH240816P000300002024-07-16 11:45AM EDT2024-08-160.440.390.44-0.45-50.56%741,02451.17%
MTCH240823P000300002024-07-11 10:42AM EDT2024-08-231.140.180.580.00-22952.44%
MTCH240920P000300002024-07-16 11:04AM EDT2024-09-200.650.610.64-0.50-43.48%1101,59941.60%
MTCH241220P000300002024-07-16 10:04AM EDT2024-12-201.471.291.49-0.84-36.36%147439.89%
MTCH250117P000300002024-07-16 11:38AM EDT2025-01-171.651.191.66-0.75-31.25%1685438.94%
MTCH250620P000300002024-07-16 9:55AM EDT2025-06-202.702.082.97-1.40-34.15%39440.64%
MTCH260116P000300002024-07-16 9:48AM EDT2026-01-163.503.403.55-0.85-19.54%52,53335.95%