UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.97+1.70 (+2.57%)
At close: 04:00PM EDT
68.52 +0.55 (+0.81%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220819C000400002022-07-21 12:02PM EDT40.0033.9027.5028.250.00-17223.05%
MTCH220819C000450002022-08-03 9:46AM EDT45.0014.9622.7523.200.00-11103.13%
MTCH220819C000500002022-08-05 12:20PM EDT50.0017.0017.8018.200.00-2496.88%
MTCH220819C000550002022-08-03 11:21AM EDT55.0010.0512.8013.250.00-403776.56%
MTCH220819C000560002022-08-04 9:59AM EDT56.0010.7511.7512.300.00-42470.70%
MTCH220819C000570002022-08-03 12:13PM EDT57.007.0010.8011.250.00-444265.23%
MTCH220819C000575002022-08-03 1:41PM EDT57.507.2010.3510.800.00-231370.12%
MTCH220819C000580002022-08-03 1:23PM EDT58.007.159.8510.250.00-413763.67%
MTCH220819C000590002022-08-04 9:51AM EDT59.008.258.759.350.00-2858.01%
MTCH220819C000600002022-08-09 3:57PM EDT60.005.517.758.400.00-160255.08%
MTCH220819C000610002022-08-11 10:15AM EDT61.007.906.857.350.00-412751.56%
MTCH220819C000620002022-08-11 3:56PM EDT62.004.955.956.500.00-21453.91%
MTCH220819C000625002022-08-12 10:09AM EDT62.506.005.706.00-0.35-5.51%17657.03%
MTCH220819C000630002022-08-12 3:35PM EDT63.005.405.055.45+1.25+30.12%993957.81%
MTCH220819C000640002022-08-12 12:15PM EDT64.004.504.404.60+1.00+28.57%31651.76%
MTCH220819C000650002022-08-12 3:36PM EDT65.003.743.553.80-0.19-4.83%739753.61%
MTCH220819C000660002022-08-12 12:29PM EDT66.002.892.853.05+0.70+31.96%313551.47%
MTCH220819C000670002022-08-12 9:47AM EDT67.002.192.192.37+0.45+25.86%149249.46%
MTCH220819C000675002022-08-12 3:00PM EDT67.501.901.922.07+0.46+31.94%1521948.78%
MTCH220819C000680002022-08-12 3:19PM EDT68.001.831.671.80+0.53+40.77%128448.34%
MTCH220819C000690002022-08-12 3:53PM EDT69.001.301.221.33+0.33+34.02%2010147.56%
MTCH220819C000700002022-08-12 3:33PM EDT70.000.960.850.95+0.26+37.14%162,24746.83%
MTCH220819C000710002022-08-12 3:46PM EDT71.000.640.590.71+0.14+28.00%1010348.00%
MTCH220819C000720002022-08-12 3:28PM EDT72.000.470.400.48-0.10-17.54%5925947.36%
MTCH220819C000725002022-08-12 3:53PM EDT72.500.380.330.39-0.38-50.00%657347.17%
MTCH220819C000730002022-08-12 3:24PM EDT73.000.310.270.33-0.31-50.00%137347.66%
MTCH220819C000740002022-08-12 9:35AM EDT74.000.260.190.24+0.04+18.18%17448.93%
MTCH220819C000750002022-08-12 2:37PM EDT75.000.150.140.20-0.03-16.67%778351.86%
MTCH220819C000760002022-08-12 3:10PM EDT76.000.120.110.13-0.03-20.00%723950.78%
MTCH220819C000770002022-08-12 10:25AM EDT77.000.120.020.11+0.01+9.09%107754.30%
MTCH220819C000775002022-08-11 3:50PM EDT77.500.120.080.100.00-145254.30%
MTCH220819C000780002022-08-08 11:34AM EDT78.000.380.030.090.00-15852.54%
MTCH220819C000790002022-08-12 3:47PM EDT79.000.080.020.08-0.13-61.90%114054.88%
MTCH220819C000800002022-08-12 11:59AM EDT80.000.050.050.12-0.03-37.50%131,03464.06%
MTCH220819C000810002022-08-05 2:42PM EDT81.000.140.040.060.00-11262.50%
MTCH220819C000820002022-08-04 10:02AM EDT82.000.100.040.070.00-21466.80%
MTCH220819C000825002022-08-12 10:04AM EDT82.500.040.040.13-0.04-50.00%235673.83%
MTCH220819C000830002022-08-02 1:36PM EDT83.001.880.030.060.00--968.36%
MTCH220819C000850002022-08-12 10:15AM EDT85.000.040.020.110.00-285979.30%
MTCH220819C000900002022-08-12 12:40PM EDT90.000.020.010.10-0.05-71.43%1157993.75%
MTCH220819C000950002022-08-12 12:08PM EDT95.000.020.000.030.00-363992.97%
MTCH220819C001000002022-08-08 9:51AM EDT100.000.030.000.060.00-10154114.06%
MTCH220819C001050002022-08-08 12:43PM EDT105.000.020.000.050.00-60101123.44%
MTCH220819C001100002022-08-11 11:09AM EDT110.000.020.000.050.00-492,013134.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220819P000325002022-08-08 3:42PM EDT32.500.010.000.050.00-11210.94%
MTCH220819P000375002022-06-28 2:28PM EDT37.500.380.000.260.00-11215.63%
MTCH220819P000400002022-08-03 11:42AM EDT40.000.060.000.030.00-6164146.88%
MTCH220819P000425002022-08-10 11:13AM EDT42.500.030.000.030.00-3659131.25%
MTCH220819P000450002022-08-03 2:24PM EDT45.000.070.000.030.00-130117.19%
MTCH220819P000475002022-08-05 10:41AM EDT47.500.050.000.030.00-12103.13%
MTCH220819P000500002022-08-12 3:13PM EDT50.000.020.000.03-0.06-75.00%102,79789.06%
MTCH220819P000525002022-08-05 3:30PM EDT52.500.100.000.140.00-3394.14%
MTCH220819P000550002022-08-12 1:39PM EDT55.000.030.000.04-0.04-57.14%11333866.41%
MTCH220819P000560002022-08-12 11:58AM EDT56.000.050.020.05-0.06-54.55%18966.02%
MTCH220819P000570002022-08-11 12:56PM EDT57.000.160.020.080.00-104164.45%
MTCH220819P000575002022-08-12 2:11PM EDT57.500.060.020.10-0.06-50.00%112863.28%
MTCH220819P000580002022-08-12 2:24PM EDT58.000.070.050.23-0.13-65.00%181971.09%
MTCH220819P000590002022-08-12 3:33PM EDT59.000.080.040.14-0.09-52.94%113659.38%
MTCH220819P000600002022-08-12 2:59PM EDT60.000.160.110.14-0.20-55.56%151,56257.23%
MTCH220819P000610002022-08-12 3:56PM EDT61.000.170.150.20-0.31-64.58%2518855.27%
MTCH220819P000620002022-08-12 2:59PM EDT62.000.280.220.27-0.37-56.92%414053.32%
MTCH220819P000625002022-08-12 1:39PM EDT62.500.330.270.32-0.40-54.79%1816652.64%
MTCH220819P000630002022-08-12 3:56PM EDT63.000.350.310.38-0.50-58.82%4115251.56%
MTCH220819P000640002022-08-12 3:56PM EDT64.000.520.450.53-0.55-51.40%306150.20%
MTCH220819P000650002022-08-12 3:56PM EDT65.000.690.610.73-0.75-52.08%981,01950.29%
MTCH220819P000660002022-08-12 2:38PM EDT66.001.040.901.01-0.81-43.78%77349.41%
MTCH220819P000670002022-08-12 3:33PM EDT67.001.261.251.38-1.15-47.72%1610348.93%
MTCH220819P000675002022-08-12 12:51PM EDT67.501.621.431.60-1.07-39.78%930048.78%
MTCH220819P000680002022-08-12 3:56PM EDT68.001.821.651.84-1.21-39.93%1318048.58%
MTCH220819P000690002022-08-12 3:55PM EDT69.002.332.092.36-1.33-36.34%4939347.56%
MTCH220819P000700002022-08-12 3:58PM EDT70.002.952.822.99-1.51-33.86%4762,43847.12%
MTCH220819P000710002022-08-12 3:20PM EDT71.003.503.553.75-1.40-28.57%123148.34%
MTCH220819P000720002022-08-12 10:05AM EDT72.004.354.204.55-1.45-25.00%32048.93%
MTCH220819P000725002022-08-08 11:04AM EDT72.504.554.704.950.00-420848.34%
MTCH220819P000730002022-08-03 1:45PM EDT73.005.405.205.60-4.35-44.62%19457.62%
MTCH220819P000740002022-08-02 2:49PM EDT74.002.855.856.600.00-474964.16%
MTCH220819P000750002022-08-12 12:08PM EDT75.007.416.857.45+0.16+2.21%938563.77%
MTCH220819P000760002022-08-11 1:33PM EDT76.009.527.908.350.00-12064.26%
MTCH220819P000770002022-08-03 11:13AM EDT77.0013.408.859.400.00-410752.73%
MTCH220819P000775002022-08-02 2:03PM EDT77.504.609.309.750.00-206165.63%
MTCH220819P000780002022-08-02 2:38PM EDT78.004.649.9010.350.00--957.03%
MTCH220819P000790002022-08-02 2:03PM EDT79.005.4010.8511.300.00--2053.91%
MTCH220819P000800002022-08-12 1:34PM EDT80.0012.1511.7512.40-1.35-10.00%311757.81%
MTCH220819P000825002022-08-03 9:36AM EDT82.5021.5014.2514.900.00-12966.80%
MTCH220819P000830002022-08-02 3:21PM EDT83.008.0014.8515.250.00--061.72%
MTCH220819P000850002022-07-25 10:15AM EDT85.0014.7816.8517.250.00-1567.97%
MTCH220819P000900002022-08-09 3:01PM EDT90.0025.1521.8022.350.00-1191.41%
MTCH220819P000950002022-08-03 9:46AM EDT95.0034.9325.7528.150.00-10195.31%