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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221216C000450002022-08-05 11:24AM EDT45.0022.9524.3025.150.00-1368.60%
MTCH221216C000475002022-05-20 1:39PM EDT47.5031.2023.8526.950.00-3395.39%
MTCH221216C000500002022-08-03 10:40AM EDT50.0015.8020.4520.850.00-2165.50%
MTCH221216C000550002022-08-03 10:26AM EDT55.0011.2516.4017.050.00-4061.28%
MTCH221216C000600002022-08-12 9:50AM EDT60.0013.4512.9513.65+1.20+9.80%22858.66%
MTCH221216C000625002022-08-04 1:28PM EDT62.5011.2011.7012.100.00-101758.51%
MTCH221216C000650002022-08-11 3:38PM EDT65.009.5010.2510.500.00-295656.80%
MTCH221216C000675002022-08-11 9:58AM EDT67.509.158.959.150.00-21,00655.75%
MTCH221216C000700002022-08-12 9:55AM EDT70.007.907.757.95+0.80+11.27%211154.83%
MTCH221216C000725002022-08-12 10:38AM EDT72.506.756.707.00+0.65+10.66%515054.50%
MTCH221216C000750002022-08-12 3:36PM EDT75.005.885.705.90+0.63+12.00%523553.22%
MTCH221216C000775002022-08-12 10:37AM EDT77.504.954.855.05+1.00+25.32%129252.58%
MTCH221216C000800002022-08-12 3:36PM EDT80.004.254.154.35+0.55+14.86%919452.31%
MTCH221216C000825002022-08-11 1:03PM EDT82.503.103.503.650.00-2819651.64%
MTCH221216C000850002022-08-12 12:36PM EDT85.002.972.953.10+0.34+12.93%116751.27%
MTCH221216C000875002022-08-11 12:11PM EDT87.502.322.462.610.00-151,05650.83%
MTCH221216C000900002022-08-12 11:36AM EDT90.002.032.062.18+0.18+9.73%138750.45%
MTCH221216C000925002022-08-12 10:26AM EDT92.501.661.711.86+0.03+1.84%217150.29%
MTCH221216C000950002022-08-10 3:51PM EDT95.001.261.431.590.00-41,37650.24%
MTCH221216C000975002022-08-11 1:00PM EDT97.501.131.051.490.00-36336050.15%
MTCH221216C001000002022-08-11 11:19AM EDT100.000.970.981.14-0.10-9.35%839050.95%
MTCH221216C001050002022-08-11 1:02PM EDT105.000.670.690.850.00-5549050.24%
MTCH221216C001100002022-08-11 3:59PM EDT110.000.490.490.650.00-1,7762,32150.68%
MTCH221216C001150002022-08-11 11:38AM EDT115.000.460.360.540.00-11651.66%
MTCH221216C001200002022-06-24 2:47PM EDT120.001.450.500.970.00-36060.43%
MTCH221216C001250002022-06-24 12:48PM EDT125.001.000.321.340.00-21365.23%
MTCH221216C001300002022-05-23 3:27PM EDT130.000.850.210.960.00--163.67%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221216P000300002022-08-05 1:27PM EDT30.000.280.100.39+0.06+27.27%5275.20%
MTCH221216P000325002022-08-04 3:17PM EDT32.500.250.250.490.00-58374.02%
MTCH221216P000350002022-08-04 9:40AM EDT35.000.660.260.560.00-11868.85%
MTCH221216P000375002022-08-05 11:18AM EDT37.500.610.250.790.00-13365.92%
MTCH221216P000400002022-08-08 11:17AM EDT40.000.660.470.830.00-11862.99%
MTCH221216P000425002022-08-10 1:32PM EDT42.500.900.761.190.00-4463.33%
MTCH221216P000450002022-08-12 1:02PM EDT45.001.311.261.46-0.17-11.49%1444,93063.14%
MTCH221216P000475002022-08-11 1:12PM EDT47.501.861.621.690.00-86085560.69%
MTCH221216P000500002022-08-11 2:53PM EDT50.002.402.042.150.00-121,18659.35%
MTCH221216P000550002022-08-12 3:55PM EDT55.003.203.203.35-0.09-2.74%637757.20%
MTCH221216P000575002022-08-12 11:03AM EDT57.504.103.854.05-0.40-8.89%95755.71%
MTCH221216P000600002022-08-12 3:26PM EDT60.004.724.704.85-0.43-8.35%72,41454.64%
MTCH221216P000625002022-08-12 11:55AM EDT62.505.855.605.80-0.35-5.65%1116353.52%
MTCH221216P000650002022-08-11 1:14PM EDT65.007.006.656.85-0.30-4.11%1418152.52%
MTCH221216P000675002022-08-12 10:38AM EDT67.508.057.708.00-0.75-8.52%97651.11%
MTCH221216P000700002022-08-12 3:31PM EDT70.009.109.109.30-1.10-10.78%1860150.57%
MTCH221216P000725002022-08-12 11:02AM EDT72.5010.9510.5010.85-0.75-6.41%108850.09%
MTCH221216P000750002022-08-09 3:39PM EDT75.0014.3012.0512.250.00-618949.55%
MTCH221216P000775002022-08-12 10:03AM EDT77.5013.8513.6513.95-2.05-12.89%1013649.12%
MTCH221216P000800002022-08-05 11:52AM EDT80.0016.7015.4015.700.00-25748.38%
MTCH221216P000825002022-07-06 10:29AM EDT82.5015.7018.2018.750.00-122354.25%
MTCH221216P000850002022-08-08 12:50PM EDT85.0019.2919.1019.650.00-13548.22%
MTCH221216P000875002022-06-08 1:23PM EDT87.5013.9517.1018.700.00-690.00%
MTCH221216P000900002022-08-08 11:39AM EDT90.0022.7523.3023.600.00-16145.51%
MTCH221216P000925002022-04-26 12:19PM EDT92.5019.9020.3521.600.00-690.00%
MTCH221216P000950002022-06-14 11:10AM EDT95.0024.5031.3532.500.00-1677.84%
MTCH221216P000975002022-06-24 11:53AM EDT97.5024.9426.6528.200.00-110.00%
MTCH221216P001000002022-08-12 12:11PM EDT100.0032.6530.4032.90+7.23+28.44%1247.56%
MTCH221216P001050002022-07-14 1:20PM EDT105.0040.5837.0537.600.00-11347.05%
MTCH221216P001100002022-05-24 10:15AM EDT110.0039.7038.4540.600.00-240.00%
MTCH221216P001150002022-04-22 9:58AM EDT115.0037.5039.0540.750.00-440.00%
MTCH221216P001200002022-05-09 1:37PM EDT120.0049.3436.1037.800.00-140.00%
MTCH221216P001250002022-07-19 1:19PM EDT125.0055.3056.6058.050.00-1053.86%
MTCH221216P001300002022-08-04 12:06PM EDT130.0064.6961.2063.200.00-1052.05%
MTCH221216P001350002022-06-16 9:32AM EDT135.0060.2268.6571.100.00-151395.97%
MTCH221216P001400002022-08-08 2:00PM EDT140.0071.6071.6072.350.00-1062.40%
MTCH221216P001450002022-05-03 12:17PM EDT145.0067.9858.6563.500.00--100.00%