UK markets open in 2 hours 24 minutes

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230120C000250002022-11-29 1:20PM EST25.0021.900.000.000.00--00.00%
MTCH230120C000300002022-10-25 10:33AM EST30.0015.9018.4018.900.00-1823163.77%
MTCH230120C000350002022-12-02 12:15PM EST35.0014.700.000.000.00-700.00%
MTCH230120C000375002022-12-01 3:10PM EST37.5013.330.000.000.00-100.00%
MTCH230120C000400002022-11-30 2:12PM EST40.0011.250.000.000.00-1000.00%
MTCH230120C000425002022-12-05 3:06PM EST42.505.710.000.00-1.69-22.84%300.00%
MTCH230120C000450002022-12-05 1:56PM EST45.004.300.000.00-1.90-30.65%9600.00%
MTCH230120C000475002022-12-05 2:54PM EST47.503.110.000.00-1.69-35.21%14703.13%
MTCH230120C000500002022-12-05 3:43PM EST50.002.000.000.00-1.35-40.30%1806.25%
MTCH230120C000525002022-12-05 3:58PM EST52.501.350.000.00-1.02-43.04%74012.50%
MTCH230120C000550002022-12-05 11:33AM EST55.001.040.000.00-0.42-28.77%10012.50%
MTCH230120C000575002022-12-05 11:30AM EST57.500.730.000.00-0.24-24.74%12012.50%
MTCH230120C000600002022-12-05 10:13AM EST60.000.500.000.00-0.15-23.08%1012.50%
MTCH230120C000625002022-12-05 11:30AM EST62.500.330.000.00-0.33-50.00%8025.00%
MTCH230120C000650002022-12-02 12:01PM EST65.000.340.000.000.00-4025.00%
MTCH230120C000675002022-12-01 1:19PM EST67.500.320.000.000.00-1025.00%
MTCH230120C000700002022-12-05 12:56PM EST70.000.090.000.00-0.14-60.87%10025.00%
MTCH230120C000725002022-11-25 9:49AM EST72.500.190.000.000.00-2025.00%
MTCH230120C000750002022-12-05 11:40AM EST75.000.090.000.00-0.06-40.00%39025.00%
MTCH230120C000775002022-12-01 1:19PM EST77.500.160.000.000.00-1025.00%
MTCH230120C000800002022-12-02 2:37PM EST80.000.250.000.000.00-1025.00%
MTCH230120C000825002022-11-17 11:29AM EST82.500.170.000.270.00-111381.45%
MTCH230120C000850002022-11-23 10:35AM EST85.000.100.000.000.00-25050.00%
MTCH230120C000875002022-11-23 10:34AM EST87.500.090.000.000.00-25050.00%
MTCH230120C000900002022-11-16 2:05PM EST90.000.190.000.400.00-284096.68%
MTCH230120C000925002022-11-17 11:27AM EST92.500.120.000.390.00-212599.32%
MTCH230120C000950002022-11-18 10:48AM EST95.000.100.000.390.00-2847102.34%
MTCH230120C000975002022-11-16 2:07PM EST97.500.160.000.390.00-2573105.08%
MTCH230120C001000002022-12-02 3:15PM EST100.000.040.000.000.00-10050.00%
MTCH230120C001050002022-11-17 11:28AM EST105.000.110.000.190.00-22,900102.34%
MTCH230120C001100002022-12-02 3:52PM EST110.000.010.000.000.00-1050.00%
MTCH230120C001150002022-11-17 11:29AM EST115.000.100.000.140.00-2637107.42%
MTCH230120C001200002022-11-30 3:24PM EST120.000.010.000.000.00-4050.00%
MTCH230120C001250002022-11-23 11:34AM EST125.000.040.000.000.00-1050.00%
MTCH230120C001300002022-12-05 9:30AM EST130.000.010.000.000.00-1050.00%
MTCH230120C001350002022-11-23 11:34AM EST135.000.030.000.000.00-1050.00%
MTCH230120C001400002022-11-03 2:44PM EST140.000.020.000.190.00-12,585130.47%
MTCH230120C001450002022-12-05 3:08PM EST145.000.050.000.00+0.03+150.00%109050.00%
MTCH230120C001500002022-11-30 3:26PM EST150.000.010.000.000.00-5050.00%
MTCH230120C001550002022-10-18 1:47PM EST155.000.020.000.070.00-1949125.78%
MTCH230120C001600002022-11-30 3:26PM EST160.000.010.000.000.00-10050.00%
MTCH230120C001650002022-10-13 10:11AM EST165.000.070.000.080.00-22,035132.81%
MTCH230120C001700002022-11-22 12:05PM EST170.000.010.000.01-0.02-66.67%1685112.50%
MTCH230120C001750002022-08-03 10:30AM EST175.000.370.000.200.00-2824152.34%
MTCH230120C001800002022-05-11 12:48PM EST180.000.400.200.710.00-11,278189.75%
MTCH230120C001850002022-10-26 11:26AM EST185.000.010.000.120.00-60148.83%
MTCH230120C001900002022-06-14 10:38AM EST190.000.440.001.170.00-6132203.32%
MTCH230120C001950002022-05-04 8:30AM EST195.000.300.100.700.00-265194.24%
MTCH230120C002000002022-05-10 9:35AM EST200.000.300.100.700.00-2157196.78%
MTCH230120C002100002022-08-03 2:29PM EST210.000.110.000.750.00-11,026199.80%
MTCH230120C002200002022-08-29 9:20AM EST220.000.080.000.000.00-17650.00%
MTCH230120C002300002022-09-23 10:59AM EST230.000.010.000.110.00-488682166.41%
MTCH230120C002400002022-10-12 12:12PM EST240.000.050.000.070.00-340162.50%
MTCH230120C002500002022-12-05 10:00AM EST250.000.080.000.00+0.04+100.00%23050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230120P000225002022-11-23 3:33PM EST22.500.050.000.000.00-1050.00%
MTCH230120P000250002022-11-17 12:47PM EST25.000.150.000.240.00-41189.84%
MTCH230120P000275002022-11-25 9:52AM EST27.500.150.000.000.00-2025.00%
MTCH230120P000300002022-12-02 3:14PM EST30.000.100.000.000.00-1025.00%
MTCH230120P000325002022-11-29 1:36PM EST32.500.360.000.000.00-21025.00%
MTCH230120P000350002022-12-05 2:40PM EST35.000.510.000.00+0.15+41.67%3012.50%
MTCH230120P000375002022-12-02 3:47PM EST37.500.560.000.000.00-92012.50%
MTCH230120P000400002022-12-05 12:12PM EST40.001.180.000.00+0.23+24.21%4,285012.50%
MTCH230120P000425002022-12-05 1:55PM EST42.502.030.000.00+0.58+40.00%1306.25%
MTCH230120P000450002022-12-05 1:55PM EST45.002.980.000.00+0.84+39.25%701.56%
MTCH230120P000475002022-12-05 2:13PM EST47.504.200.000.00+1.15+37.70%900.00%
MTCH230120P000500002022-12-05 3:50PM EST50.006.000.000.00+1.75+41.18%1300.00%
MTCH230120P000525002022-11-29 10:48AM EST52.506.270.000.000.00-100.00%
MTCH230120P000550002022-12-02 2:03PM EST55.007.720.000.000.00-2300.00%
MTCH230120P000575002022-11-04 1:14PM EST57.5016.209.409.800.00-71510.00%
MTCH230120P000600002022-12-05 1:52PM EST60.0014.100.000.00-1.00-6.62%300.00%
MTCH230120P000625002022-09-22 10:00AM EST62.5015.3519.8020.300.00-297124.90%
MTCH230120P000650002022-11-30 3:50PM EST65.0014.750.000.000.00-100.00%
MTCH230120P000675002022-11-30 3:38PM EST67.5017.200.000.000.00-17500.00%
MTCH230120P000700002022-12-05 12:33PM EST70.0023.430.000.00+0.63+2.76%200.00%
MTCH230120P000725002022-08-30 8:41AM EST72.5016.7024.0525.700.00-27510.00%
MTCH230120P000750002022-11-30 1:43PM EST75.0025.950.000.000.00-1,12500.00%
MTCH230120P000775002022-11-30 3:19PM EST77.5027.450.000.000.00-39000.00%
MTCH230120P000800002022-11-30 3:19PM EST80.0029.650.000.000.00-2,85500.00%
MTCH230120P000825002022-10-26 2:22PM EST82.5038.1534.9035.550.00-12500.00%
MTCH230120P000850002022-12-02 11:09AM EST85.0036.740.000.000.00-300.00%
MTCH230120P000875002022-10-20 10:57AM EST87.5042.1040.6541.650.00-100.00%
MTCH230120P000900002022-10-19 2:06PM EST90.0045.8043.1543.800.00-52100.00%
MTCH230120P000925002022-08-02 9:50AM EST92.5020.9536.4038.250.00-191930.00%
MTCH230120P000950002022-10-24 8:29AM EST95.0051.000.000.000.00-100.00%
MTCH230120P000975002022-09-21 1:42PM EST97.5045.9555.2056.500.00-3000214.99%
MTCH230120P001000002022-09-21 1:42PM EST100.0048.1557.3558.700.00-3751212.74%
MTCH230120P001050002022-11-30 1:23PM EST105.0056.550.000.000.00-8700.00%
MTCH230120P001100002022-09-30 2:25PM EST110.0062.1665.7566.950.00-1505190.82%
MTCH230120P001150002022-09-28 12:58PM EST115.0066.9570.7071.950.00-4000196.29%
MTCH230120P001200002022-11-30 1:23PM EST120.0071.500.000.000.00-9100.00%
MTCH230120P001250002022-12-02 11:09AM EST125.0076.780.000.000.00-400.00%
MTCH230120P001300002022-11-02 2:30PM EST130.0083.9081.0581.750.00-13,62620.00%
MTCH230120P001350002022-11-30 1:23PM EST135.0086.700.000.000.00-8700.00%
MTCH230120P001400002022-05-10 11:57AM EST140.0072.5059.1060.300.00-12,9970.00%
MTCH230120P001450002022-09-30 2:25PM EST145.0097.10100.95101.800.00-1,0471227.88%
MTCH230120P001500002022-09-30 2:07PM EST150.00102.00106.05106.700.00-5100232.13%
MTCH230120P001550002022-08-09 1:53PM EST155.0089.9595.3597.300.00-310.00%
MTCH230120P001600002022-05-11 2:59PM EST160.0090.5581.4084.650.00-37860.00%
MTCH230120P001650002022-06-21 2:34PM EST165.0094.9088.9092.000.00-100.00%
MTCH230120P001700002022-06-29 2:19PM EST170.0098.1595.1598.400.00-50000.00%
MTCH230120P001750002021-11-10 6:49AM EST175.0037.4050.5552.750.00--30.00%
MTCH230120P001800002022-03-03 9:37AM EST180.0071.4069.5073.400.00-5150.00%
MTCH230120P001850002022-09-30 2:07PM EST185.00137.40140.80141.900.00-4700257.13%
MTCH230120P001900002021-11-10 6:49AM EST190.0061.8562.5066.650.00--100.00%
MTCH230120P001950002021-11-10 6:49AM EST195.0066.0066.5071.500.00-23560.00%
MTCH230120P002000002021-11-10 6:49AM EST200.0067.3571.0075.800.00-60740.00%
MTCH230120P002100002021-11-10 6:49AM EST210.0063.7080.5084.750.00-351140.00%
MTCH230120P002200002021-11-12 11:36AM EST220.0078.6093.5097.050.00-1120.00%
MTCH230120P002300002021-11-10 6:49AM EST230.0081.2899.50103.500.00-1130.00%
MTCH230120P002400002021-11-10 6:49AM EST240.0087.90109.00113.000.00--230.00%
MTCH230120P002500002021-11-10 6:49AM EST250.0094.00118.50122.000.00-440.00%