UK markets open in 5 hours 1 minute

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.78-2.89 (-5.94%)
At close: 04:00PM EST
46.06 +0.28 (+0.61%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221216C000225002022-11-29 9:32AM EST22.5024.6023.1523.600.00-122204.69%
MTCH221216C000250002022-11-23 11:36AM EST25.0023.0520.6021.000.00-34142.19%
MTCH221216C000300002022-11-17 3:36PM EST30.0016.9015.7516.200.00--21147.66%
MTCH221216C000325002022-11-25 9:31AM EST32.5015.4613.2513.550.00-13112.50%
MTCH221216C000350002022-11-25 9:31AM EST35.0013.0910.7011.000.00-11482.81%
MTCH221216C000400002022-12-01 2:58PM EST40.0010.206.056.300.00-83572.85%
MTCH221216C000425002022-12-02 11:20AM EST42.506.654.004.200.00-140867.38%
MTCH221216C000430002022-12-02 10:37AM EST43.006.103.653.850.00-5967.38%
MTCH221216C000435002022-12-01 9:46AM EST43.508.203.303.500.00-2366.80%
MTCH221216C000450002022-12-05 12:59PM EST45.002.652.402.61-1.65-38.37%335966.60%
MTCH221216C000455002022-12-05 3:52PM EST45.502.182.122.25-3.40-60.93%138564.65%
MTCH221216C000460002022-12-05 3:57PM EST46.001.991.902.00-0.92-31.62%296964.80%
MTCH221216C000465002022-12-05 3:54PM EST46.501.771.661.74-1.53-46.36%122663.87%
MTCH221216C000470002022-12-05 3:37PM EST47.001.661.451.54-1.44-46.45%74563.77%
MTCH221216C000475002022-12-05 3:52PM EST47.501.361.271.35-1.79-56.83%772,58063.72%
MTCH221216C000480002022-12-05 3:35PM EST48.001.301.091.18-1.10-45.83%174563.38%
MTCH221216C000485002022-12-02 11:26AM EST48.502.500.961.040.00-89863.87%
MTCH221216C000490002022-12-05 3:16PM EST49.000.910.840.90-1.09-54.50%172363.97%
MTCH221216C000495002022-12-02 12:17PM EST49.502.080.730.800.00-495764.55%
MTCH221216C000500002022-12-05 3:55PM EST50.000.690.620.68-0.89-56.33%4383,42864.16%
MTCH221216C000510002022-12-05 1:02PM EST51.000.550.460.54-0.67-54.92%15265.33%
MTCH221216C000520002022-12-05 2:14PM EST52.000.420.340.42-0.61-59.22%812766.31%
MTCH221216C000525002022-12-05 12:34PM EST52.500.390.290.34-0.61-61.00%1287465.82%
MTCH221216C000530002022-12-05 3:59PM EST53.000.270.240.29-0.60-68.97%223065.72%
MTCH221216C000540002022-12-05 10:02AM EST54.000.330.180.24-0.17-34.00%2012167.58%
MTCH221216C000550002022-12-05 3:54PM EST55.000.150.130.18-0.21-58.33%578868.16%
MTCH221216C000560002022-12-01 9:55AM EST56.000.750.090.150.00-5124769.53%
MTCH221216C000570002022-12-01 1:24PM EST57.000.440.060.150.00-11572.27%
MTCH221216C000575002022-12-05 3:40PM EST57.500.100.040.11-0.10-50.00%4120370.31%
MTCH221216C000590002022-12-01 10:02AM EST59.000.350.000.180.00--1779.10%
MTCH221216C000600002022-12-05 12:38PM EST60.000.050.020.10-0.03-37.50%321277.73%
MTCH221216C000625002022-12-01 1:24PM EST62.500.130.000.140.00-51,10489.45%
MTCH221216C000650002022-12-01 1:24PM EST65.000.090.000.080.00-336991.02%
MTCH221216C000675002022-12-05 2:24PM EST67.500.020.000.02-0.03-60.00%2034784.38%
MTCH221216C000700002022-12-05 2:24PM EST70.000.020.000.02-0.01-33.33%1140890.63%
MTCH221216C000725002022-11-03 11:17AM EST72.500.180.000.090.00-2178116.41%
MTCH221216C000750002022-11-11 1:50PM EST75.000.030.000.110.00-2316126.56%
MTCH221216C000775002022-11-02 9:58AM EST77.500.150.000.100.00-2787132.03%
MTCH221216C000800002022-11-08 10:05AM EST80.000.090.000.050.00-10235127.34%
MTCH221216C000825002022-11-07 9:43AM EST82.500.050.000.100.00-1181145.31%
MTCH221216C000850002022-11-25 12:22PM EST85.000.020.000.110.00-1189153.13%
MTCH221216C000875002022-11-03 11:17AM EST87.500.090.000.090.00-2381154.69%
MTCH221216C000900002022-11-18 1:36PM EST90.000.120.000.200.00-360178.13%
MTCH221216C000925002022-11-01 9:53AM EST92.500.120.000.090.00-2171166.41%
MTCH221216C000950002022-11-16 3:45PM EST95.000.010.000.190.00-11,147188.28%
MTCH221216C000975002022-11-17 9:30AM EST97.500.020.000.190.00-2359193.75%
MTCH221216C001000002022-11-01 9:55AM EST100.000.080.000.080.00-2392178.91%
MTCH221216C001050002022-11-03 10:17AM EST105.000.090.000.070.00-3495185.94%
MTCH221216C001100002022-11-01 9:56AM EST110.000.100.000.090.00-22,547199.61%
MTCH221216C001150002022-08-30 2:44PM EST115.000.200.000.260.00-117237.50%
MTCH221216C001200002022-06-24 1:47PM EST120.001.450.500.970.00-360325.59%
MTCH221216C001250002022-06-24 11:48AM EST125.001.000.321.340.00-213343.55%
MTCH221216C001300002022-05-23 2:27PM EST130.000.850.210.960.00--1330.66%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221216P000225002022-10-21 9:53AM EST22.500.210.010.080.00-22182.81%
MTCH221216P000250002022-12-05 10:17AM EST25.000.020.000.02-0.01-33.33%12402131.25%
MTCH221216P000275002022-12-05 3:55PM EST27.500.020.020.030.00-1011,532125.00%
MTCH221216P000300002022-12-05 10:14AM EST30.000.030.000.13-0.03-50.00%11104121.09%
MTCH221216P000325002022-12-05 10:13AM EST32.500.030.020.06-0.04-57.14%1050093.75%
MTCH221216P000350002022-12-05 10:52AM EST35.000.050.010.08-0.05-50.00%114,46777.34%
MTCH221216P000375002022-12-05 12:00PM EST37.500.070.120.17-0.06-46.15%12,29074.80%
MTCH221216P000390002022-12-05 11:45AM EST39.000.150.210.26+0.01+7.14%202570.90%
MTCH221216P000400002022-12-05 1:33PM EST40.000.290.300.37+0.13+81.25%3160069.14%
MTCH221216P000410002022-12-05 12:58PM EST41.000.410.430.52-0.16-28.07%52367.68%
MTCH221216P000415002022-12-05 2:25PM EST41.500.500.520.60+0.22+78.57%3516466.89%
MTCH221216P000420002022-12-05 3:45PM EST42.000.660.610.69+0.31+88.57%146865.72%
MTCH221216P000425002022-12-05 2:28PM EST42.500.700.730.83+0.26+59.09%872165.72%
MTCH221216P000430002022-12-05 3:01PM EST43.000.840.860.96+0.39+86.67%208465.14%
MTCH221216P000435002022-12-05 3:38PM EST43.501.031.011.11+0.54+110.20%447964.65%
MTCH221216P000440002022-12-05 3:40PM EST44.001.221.181.28+0.66+117.86%7517664.21%
MTCH221216P000445002022-12-05 1:50PM EST44.501.311.351.46+0.72+122.03%5014763.38%
MTCH221216P000450002022-12-05 3:22PM EST45.001.631.581.66+0.82+101.23%595,53763.18%
MTCH221216P000455002022-12-05 3:56PM EST45.501.841.771.90+0.99+116.47%269562.40%
MTCH221216P000460002022-12-05 3:57PM EST46.002.092.042.18+0.98+88.29%3015762.89%
MTCH221216P000465002022-12-05 3:39PM EST46.502.342.302.46+1.03+78.63%1112662.60%
MTCH221216P000470002022-12-05 3:58PM EST47.002.682.582.74+1.23+84.83%13910762.01%
MTCH221216P000475002022-12-05 10:09AM EST47.502.192.933.05+0.55+33.54%51,46162.40%
MTCH221216P000480002022-12-05 11:02AM EST48.002.413.253.40+0.54+28.88%2010862.40%
MTCH221216P000485002022-12-02 3:26PM EST48.501.973.603.750.00-325162.31%
MTCH221216P000490002022-12-01 12:56PM EST49.001.943.904.150.00-555361.62%
MTCH221216P000495002022-12-01 11:18AM EST49.502.194.354.500.00--4562.21%
MTCH221216P000500002022-12-02 9:35AM EST50.003.294.754.900.00-21,59462.31%
MTCH221216P000510002022-12-02 1:23PM EST51.003.705.555.750.00-92262.01%
MTCH221216P000520002022-12-02 11:32AM EST52.003.956.456.650.00-61863.48%
MTCH221216P000525002022-12-02 1:23PM EST52.504.806.907.100.00-230763.67%
MTCH221216P000540002022-12-02 11:14AM EST54.005.948.308.500.00-1165.14%
MTCH221216P000550002022-12-05 12:10PM EST55.008.579.259.45+0.07+0.82%149865.63%
MTCH221216P000575002022-11-16 1:19PM EST57.508.2011.6511.850.00-119960.94%
MTCH221216P000600002022-12-05 3:03PM EST60.0014.0214.1514.35+4.02+40.20%31,50770.31%
MTCH221216P000625002022-12-05 2:55PM EST62.5016.4116.5016.90+0.81+5.19%1198105.66%
MTCH221216P000650002022-11-29 9:57AM EST65.0017.5419.0019.450.00-17071.88%
MTCH221216P000675002022-11-10 9:57AM EST67.5020.7521.4521.850.00-4134118.56%
MTCH221216P000700002022-11-11 2:27PM EST70.0023.3024.0024.450.00-1,00439184.38%
MTCH221216P000725002022-10-05 1:11PM EST72.5022.2030.7531.150.00-36343.36%
MTCH221216P000750002022-11-15 2:20PM EST75.0028.4029.0029.450.00-1796.88%
MTCH221216P000775002022-11-09 10:21AM EST77.5030.6031.5532.050.00-33594140.63%
MTCH221216P000800002022-11-02 8:51AM EST80.0031.650.000.000.00-1100.00%
MTCH221216P000825002022-08-26 8:31AM EST82.5022.1435.0035.500.00-11950.00%
MTCH221216P000850002022-11-22 2:38PM EST85.0038.4838.9539.45+10.73+38.67%935188.67%
MTCH221216P000875002022-06-08 12:23PM EST87.5013.9517.1018.700.00-690.00%
MTCH221216P000900002022-10-26 1:17PM EST90.0045.7042.1043.050.00-100.00%
MTCH221216P000925002022-10-18 9:50AM EST92.5046.5044.9545.500.00-100.00%
MTCH221216P000950002022-09-14 9:07AM EST95.0036.2050.3052.050.00-45339.55%
MTCH221216P000975002022-06-24 10:53AM EST97.5024.9426.6528.200.00-110.00%
MTCH221216P001000002022-09-21 2:49PM EST100.0050.1056.7057.350.00-10393.85%
MTCH221216P001050002022-09-23 9:30AM EST105.0057.5160.5063.600.00-30409.47%
MTCH221216P001100002022-05-24 9:15AM EST110.0039.7038.4540.600.00-240.00%
MTCH221216P001150002022-04-22 8:58AM EST115.0037.5039.0540.750.00-440.00%
MTCH221216P001200002022-05-09 12:37PM EST120.0049.3436.1037.800.00-140.00%
MTCH221216P001250002022-07-19 12:19PM EST125.0055.3059.6560.200.00-100.00%
MTCH221216P001300002022-08-04 11:06AM EST130.0064.6974.5075.500.00-100.00%
MTCH221216P001350002022-06-16 8:32AM EST135.0060.2268.6571.100.00-15130.00%
MTCH221216P001400002022-08-08 1:00PM EST140.0071.6082.9583.750.00-100.00%
MTCH221216P001450002022-05-03 11:17AM EST145.0067.9858.6563.500.00--100.00%