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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230120C000350002022-08-12 3:36PM EDT35.0034.0533.8034.50+3.90+12.94%1178.17%
MTCH230120C000400002022-08-08 3:08PM EDT40.0029.6728.8030.000.00-1068.87%
MTCH230120C000475002022-08-04 3:41PM EDT47.5021.9022.9523.600.00-1265.45%
MTCH230120C000500002022-08-10 9:42AM EDT50.0020.9021.2021.700.00-1864.97%
MTCH230120C000550002022-07-14 10:37AM EDT55.0016.6517.3517.900.00-2660.82%
MTCH230120C000600002022-08-10 10:01AM EDT60.0014.7513.8514.650.00-12457.93%
MTCH230120C000625002022-08-11 12:23PM EDT62.5011.8512.7513.000.00-1257.65%
MTCH230120C000650002022-08-11 2:55PM EDT65.0010.5511.3511.600.00-524456.64%
MTCH230120C000675002022-08-11 10:45AM EDT67.5010.7010.0510.300.00-21955.69%
MTCH230120C000700002022-08-12 3:38PM EDT70.009.008.859.05-0.05-0.55%411254.64%
MTCH230120C000725002022-08-12 10:39AM EDT72.507.757.658.00-0.10-1.27%51553.64%
MTCH230120C000750002022-08-12 3:12PM EDT75.006.896.757.00-0.37-5.10%3311253.10%
MTCH230120C000775002022-08-12 12:16PM EDT77.506.005.906.10+0.70+13.21%615652.50%
MTCH230120C000800002022-08-12 12:40PM EDT80.005.105.055.35+0.54+11.84%950751.87%
MTCH230120C000825002022-08-12 10:40AM EDT82.504.304.404.65+0.75+21.13%86051.49%
MTCH230120C000850002022-08-12 12:40PM EDT85.003.803.803.95-0.35-8.43%1116250.82%
MTCH230120C000875002022-08-12 11:15AM EDT87.503.153.253.40+0.19+6.42%1712750.34%
MTCH230120C000900002022-08-12 1:55PM EDT90.002.802.802.94+0.36+14.75%15078050.10%
MTCH230120C000925002022-08-12 12:15PM EDT92.502.402.392.56+0.39+19.40%812350.51%
MTCH230120C000950002022-08-12 12:41PM EDT95.002.042.032.19+0.02+0.99%1070850.16%
MTCH230120C000975002022-08-12 10:38AM EDT97.501.781.732.02-0.18-9.18%357251.10%
MTCH230120C001000002022-08-12 1:38PM EDT100.001.481.471.65+0.03+2.07%4021,68150.07%
MTCH230120C001050002022-08-12 10:39AM EDT105.001.101.071.17+0.33+42.86%142,84449.24%
MTCH230120C001100002022-08-12 1:18PM EDT110.000.790.800.84-0.11-12.22%161,16148.78%
MTCH230120C001150002022-08-08 11:58AM EDT115.000.660.590.690.00-168549.81%
MTCH230120C001200002022-08-05 11:02AM EDT120.000.410.440.490.00-21,71349.29%
MTCH230120C001250002022-08-05 11:01AM EDT125.000.320.170.620.00-249454.35%
MTCH230120C001300002022-08-11 2:20PM EDT130.000.270.140.470.00-3922,22350.20%
MTCH230120C001350002022-08-05 11:02AM EDT135.000.220.130.620.00-21,49054.30%
MTCH230120C001400002022-08-05 11:02AM EDT140.000.190.130.200.00-22,58751.27%
MTCH230120C001450002022-08-12 12:08PM EDT145.000.140.050.22-0.02-12.50%13,81450.49%
MTCH230120C001500002022-08-12 12:10PM EDT150.000.100.060.20-0.04-28.57%31,36352.05%
MTCH230120C001550002022-08-05 11:02AM EDT155.000.150.050.170.00-295052.73%
MTCH230120C001600002022-08-12 3:17PM EDT160.000.070.050.16-0.06-46.15%32,98954.00%
MTCH230120C001650002022-08-05 11:02AM EDT165.000.140.050.170.00-22,03655.96%
MTCH230120C001700002022-08-03 9:30AM EDT170.000.110.010.170.00-168156.15%
MTCH230120C001750002022-08-03 11:30AM EDT175.000.370.040.170.00-282458.69%
MTCH230120C001800002022-05-11 1:48PM EDT180.000.400.200.710.00-11,27873.54%
MTCH230120C001850002022-05-25 9:30AM EDT185.000.400.000.000.00-32,04025.00%
MTCH230120C001900002022-06-14 11:38AM EDT190.000.440.001.170.00-613279.83%
MTCH230120C001950002022-05-04 9:30AM EDT195.000.300.100.700.00-26576.61%
MTCH230120C002000002022-05-10 10:35AM EDT200.000.300.100.700.00-215778.03%
MTCH230120C002100002022-08-03 3:29PM EDT210.000.110.030.080.00-11,02663.28%
MTCH230120C002200002022-06-02 9:49AM EDT220.000.390.100.700.00-17683.35%
MTCH230120C002300002022-05-16 9:59AM EDT230.000.010.000.600.00-271682.42%
MTCH230120C002400002022-04-25 3:49PM EDT240.000.200.000.600.00-23984.67%
MTCH230120C002500002022-08-10 3:42PM EDT250.000.050.010.110.00-1101,40572.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230120P000325002022-08-03 10:11AM EDT32.500.750.270.870.00-3371.58%
MTCH230120P000350002022-08-05 10:58AM EDT35.000.700.321.040.00-3368.02%
MTCH230120P000400002022-08-04 1:25PM EDT40.001.400.781.530.00-546164.72%
MTCH230120P000425002022-07-29 12:52PM EDT42.501.501.101.800.00-1162.94%
MTCH230120P000450002022-08-12 11:55AM EDT45.001.751.701.900.00-14255861.23%
MTCH230120P000475002022-08-12 11:50AM EDT47.502.212.102.36-0.29-11.60%2011459.81%
MTCH230120P000500002022-08-11 3:24PM EDT50.003.052.632.860.00-125758.56%
MTCH230120P000550002022-08-11 2:04PM EDT55.004.273.804.050.00-363555.49%
MTCH230120P000575002022-08-12 11:37AM EDT57.504.804.654.80-0.15-3.03%45154.63%
MTCH230120P000600002022-08-12 2:11PM EDT60.005.655.455.65-0.32-5.36%298253.31%
MTCH230120P000625002022-08-12 3:06PM EDT62.506.566.406.65-0.24-3.53%3811652.36%
MTCH230120P000650002022-08-12 3:06PM EDT65.007.697.507.70-0.71-8.45%232,19651.39%
MTCH230120P000675002022-08-12 11:02AM EDT67.509.058.708.90-0.05-0.55%101,61850.57%
MTCH230120P000700002022-08-12 2:11PM EDT70.0010.2010.0010.15+0.05+0.49%1429550.02%
MTCH230120P000725002022-08-12 3:08PM EDT72.5011.4511.4011.55-0.80-6.53%1275149.18%
MTCH230120P000750002022-08-12 11:21AM EDT75.0013.2512.9013.05+0.40+3.11%51,20548.34%
MTCH230120P000775002022-08-03 3:56PM EDT77.5017.3214.4514.650.00-124547.51%
MTCH230120P000800002022-08-09 3:44PM EDT80.0018.5816.1516.350.00-6171346.72%
MTCH230120P000825002022-08-12 10:25AM EDT82.5018.0017.9018.15+0.25+1.41%4511345.98%
MTCH230120P000850002022-08-08 10:15AM EDT85.0018.4019.6020.050.00-15868245.35%
MTCH230120P000875002022-07-19 1:49PM EDT87.5021.0021.8022.300.00-16846.63%
MTCH230120P000900002022-07-29 2:15PM EDT90.0020.9523.7524.100.00-428744.28%
MTCH230120P000925002022-08-02 10:50AM EDT92.5020.9525.9526.200.00-1919343.56%
MTCH230120P000950002022-08-02 12:32PM EDT95.0021.5528.1028.700.00-3835145.90%
MTCH230120P000975002022-07-22 11:33AM EDT97.5027.5030.3530.800.00-163744.41%
MTCH230120P001000002022-08-08 10:15AM EDT100.0030.8032.5533.000.00-15891743.26%
MTCH230120P001050002022-08-03 9:51AM EDT105.0045.0037.2038.000.00-81,70947.02%
MTCH230120P001100002022-08-08 10:22AM EDT110.0040.7042.0042.650.00-2451,61845.70%
MTCH230120P001150002022-07-20 12:20PM EDT115.0042.2146.6547.450.00-301,71645.22%
MTCH230120P001200002022-08-09 2:38PM EDT120.0055.2250.3553.050.00-14,06857.52%
MTCH230120P001250002022-08-11 2:48PM EDT125.0058.6056.4557.550.00-23091252.64%
MTCH230120P001300002022-08-11 2:48PM EDT130.0063.3560.8562.800.00-4112,36059.57%
MTCH230120P001350002022-08-11 2:48PM EDT135.0068.4066.1568.150.00-5018067.16%
MTCH230120P001400002022-05-10 12:57PM EDT140.0072.5059.1060.300.00-12,9970.00%
MTCH230120P001450002022-08-11 2:48PM EDT145.0078.2575.9078.100.00-24997071.39%
MTCH230120P001500002022-08-11 2:48PM EDT150.0083.3081.5582.500.00-64054563.18%
MTCH230120P001550002022-08-09 2:53PM EDT155.0089.9586.3587.800.00-3171.12%
MTCH230120P001600002022-05-11 3:59PM EDT160.0090.5581.4084.650.00-37860.00%
MTCH230120P001650002022-06-21 3:34PM EDT165.0094.9088.9092.000.00-100.00%
MTCH230120P001700002022-06-29 3:19PM EDT170.0098.1595.1598.400.00-50000.00%
MTCH230120P001750002021-11-10 7:49AM EDT175.0037.4050.5552.750.00--30.00%
MTCH230120P001800002022-03-03 10:37AM EDT180.0071.4069.5073.400.00-5150.00%
MTCH230120P001850002022-08-11 2:48PM EDT185.00118.10116.50117.550.00-63051576.95%
MTCH230120P001900002021-11-10 7:49AM EDT190.0061.8562.5066.650.00--100.00%
MTCH230120P001950002021-11-10 7:49AM EDT195.0066.0066.5071.500.00-23560.00%
MTCH230120P002000002021-11-10 7:49AM EDT200.0067.3571.0075.800.00-60740.00%
MTCH230120P002100002021-11-10 7:49AM EDT210.0063.7080.5084.750.00-351140.00%
MTCH230120P002200002021-11-12 12:36PM EDT220.0078.6093.5097.050.00-1120.00%
MTCH230120P002300002021-11-10 7:49AM EDT230.0081.2899.50103.500.00-1130.00%
MTCH230120P002400002021-11-10 7:49AM EDT240.0087.90109.00113.000.00--230.00%
MTCH230120P002500002021-11-10 7:49AM EDT250.0094.00118.50122.000.00-440.00%