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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220916C000400002022-05-16 10:02AM EDT40.0038.1537.2039.700.00--2348.36%
MTCH220916C000500002022-08-10 11:28AM EDT50.0018.7518.1018.650.00-3468.46%
MTCH220916C000550002022-08-08 9:37AM EDT55.0015.9013.4514.000.00-11660.89%
MTCH220916C000575002022-08-05 10:24AM EDT57.5011.6511.3011.600.00-5556.35%
MTCH220916C000600002022-08-10 10:01AM EDT60.009.809.309.550.00-11554.79%
MTCH220916C000625002022-08-10 10:53AM EDT62.508.007.407.650.00-1410452.71%
MTCH220916C000650002022-08-12 11:33AM EDT65.005.645.755.95+0.39+7.43%131,61351.17%
MTCH220916C000675002022-08-12 3:20PM EDT67.504.414.304.55+0.71+19.19%171,01350.07%
MTCH220916C000700002022-08-12 3:56PM EDT70.003.173.103.25+0.56+21.46%4129449.17%
MTCH220916C000725002022-08-12 3:42PM EDT72.502.282.192.33+0.41+21.93%7035748.61%
MTCH220916C000750002022-08-12 3:52PM EDT75.001.601.481.58+0.32+25.00%5312,29247.51%
MTCH220916C000775002022-08-12 3:45PM EDT77.501.011.011.09+0.11+12.22%2072547.56%
MTCH220916C000800002022-08-12 1:58PM EDT80.000.650.640.71+0.07+12.07%27,00547.07%
MTCH220916C000825002022-08-11 12:56PM EDT82.500.420.410.480.00-61,25247.41%
MTCH220916C000850002022-08-12 3:03PM EDT85.000.280.280.33-0.12-30.00%341148.10%
MTCH220916C000875002022-08-10 11:31AM EDT87.500.330.180.240.00-718349.32%
MTCH220916C000900002022-08-12 3:03PM EDT90.000.170.080.26-0.10-37.04%937250.20%
MTCH220916C000925002022-08-11 11:35AM EDT92.500.150.000.000.00-556425.00%
MTCH220916C000950002022-08-11 3:41PM EDT95.000.110.040.210.00-11,23254.88%
MTCH220916C000975002022-08-11 10:50AM EDT97.500.090.030.200.00-830357.62%
MTCH220916C001000002022-08-12 9:30AM EDT100.000.090.030.180.00-125359.96%
MTCH220916C001050002022-08-11 10:54AM EDT105.000.050.020.170.00-254965.23%
MTCH220916C001100002022-08-05 3:46PM EDT110.000.420.020.160.00-120870.51%
MTCH220916C001150002022-08-05 3:46PM EDT115.000.370.010.150.00-134274.61%
MTCH220916C001200002022-08-05 12:17PM EDT120.000.070.010.140.00-111078.91%
MTCH220916C001250002022-06-17 1:35PM EDT125.000.200.000.750.00-1080106.25%
MTCH220916C001300002022-06-07 3:26PM EDT130.000.560.000.750.00-1142111.52%
MTCH220916C001350002022-08-04 2:09PM EDT135.000.080.010.040.00-59482.03%
MTCH220916C001400002022-08-03 3:10PM EDT140.000.100.010.040.00-13385.94%
MTCH220916C001450002022-04-22 9:41AM EDT145.000.450.000.540.00-121119.43%
MTCH220916C001500002022-08-09 9:57AM EDT150.000.020.000.060.00-210294.53%
MTCH220916C001550002022-02-28 4:11PM EDT155.002.861.582.670.00-55189.60%
MTCH220916C001600002022-05-03 2:34PM EDT160.000.350.000.420.00-10052126.95%
MTCH220916C001650002022-02-02 4:10PM EDT165.003.500.701.170.00-11166.80%
MTCH220916C001700002022-05-12 10:50AM EDT170.000.350.001.180.00-1035157.18%
MTCH220916C001750002022-08-08 11:10AM EDT175.000.040.000.030.00-31,076103.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220916P000300002022-08-12 3:53PM EDT30.000.040.000.17-0.01-20.00%3002120.70%
MTCH220916P000325002022-08-08 3:42PM EDT32.500.040.000.100.00-1024102.34%
MTCH220916P000350002022-08-03 9:45AM EDT35.000.140.000.110.00-6694.14%
MTCH220916P000375002022-08-03 12:48PM EDT37.500.160.010.080.00-40840982.81%
MTCH220916P000400002022-08-10 3:04PM EDT40.000.120.000.120.00-1377.73%
MTCH220916P000425002022-08-03 2:58PM EDT42.500.290.050.300.00-687082.42%
MTCH220916P000450002022-08-08 3:16PM EDT45.000.180.070.160.00-428168.56%
MTCH220916P000475002022-08-12 1:55PM EDT47.500.220.170.22-0.11-33.33%415966.60%
MTCH220916P000500002022-08-12 3:59PM EDT50.000.280.270.31-0.13-31.71%2954263.48%
MTCH220916P000550002022-08-12 3:59PM EDT55.000.610.570.65-0.22-26.51%1365957.13%
MTCH220916P000575002022-08-12 1:11PM EDT57.500.970.880.94-0.36-27.07%3224154.88%
MTCH220916P000600002022-08-12 3:59PM EDT60.001.331.291.36-0.56-29.63%44725552.59%
MTCH220916P000625002022-08-12 12:08PM EDT62.502.001.871.99-0.55-21.57%826150.93%
MTCH220916P000650002022-08-12 3:55PM EDT65.002.752.672.81-0.85-23.61%332,24050.29%
MTCH220916P000675002022-08-12 3:58PM EDT67.503.753.703.90-1.10-22.68%311,20149.41%
MTCH220916P000700002022-08-12 3:59PM EDT70.005.085.005.15-1.16-18.59%1194547.63%
MTCH220916P000725002022-08-12 3:50PM EDT72.506.606.506.80+0.15+2.33%2375347.88%
MTCH220916P000750002022-08-12 12:11PM EDT75.008.508.308.50+0.26+3.16%1037345.95%
MTCH220916P000775002022-08-11 11:06AM EDT77.5010.3510.2510.700.00-213948.88%
MTCH220916P000800002022-08-11 2:22PM EDT80.0013.9512.4512.750.00-29,73947.27%
MTCH220916P000825002022-08-02 3:50PM EDT82.509.2514.7015.200.00-1911552.00%
MTCH220916P000850002022-08-08 9:38AM EDT85.0017.3516.9517.50+1.28+7.97%19552.34%
MTCH220916P000875002022-06-09 1:51PM EDT87.5012.2014.5515.500.00-20610.00%
MTCH220916P000900002022-08-05 3:42PM EDT90.0022.5521.8522.300.00-134754.79%
MTCH220916P000925002022-06-13 11:43AM EDT92.5022.2524.9525.900.00-285977.59%
MTCH220916P000950002022-08-03 9:46AM EDT95.0035.1926.8027.300.00-18362.79%
MTCH220916P000975002022-08-10 1:57PM EDT97.5030.5029.3030.050.00-25086359.77%
MTCH220916P001000002022-08-12 12:11PM EDT100.0032.2531.7032.45-0.75-2.27%123653.52%
MTCH220916P001050002022-08-05 3:41PM EDT105.0037.4436.6537.600.00-12365.43%
MTCH220916P001100002022-07-15 3:17PM EDT110.0044.6541.7542.600.00-5675.59%
MTCH220916P001150002022-06-13 11:51AM EDT115.0042.8446.9048.100.00-112898.93%
MTCH220916P001200002022-05-20 11:53AM EDT120.0044.0049.6052.700.00-3114112.50%
MTCH220916P001250002022-05-31 10:09AM EDT125.0047.1255.4056.700.00-110.00%
MTCH220916P001300002022-06-22 10:49AM EDT130.0059.4056.6057.900.00-100.00%
MTCH220916P001350002022-06-06 2:01PM EDT135.0050.6059.7062.800.00-110.00%
MTCH220916P001400002022-06-02 9:44AM EDT140.0058.4067.4069.850.00-100.00%
MTCH220916P001450002022-08-05 11:37AM EDT145.0065.9076.8577.500.00-10109.38%
MTCH220916P001500002022-05-13 11:01AM EDT150.0073.7571.4075.050.00-100.00%
MTCH220916P001550002022-04-21 2:28PM EDT155.0076.8276.7580.250.00-100.00%
MTCH220916P001600002022-03-02 3:01PM EDT160.0051.7550.8052.850.00-110.00%
MTCH220916P001650002022-02-03 4:03PM EDT165.0054.1567.6570.750.00--10.00%