UK markets open in 5 hours 49 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.66+1.88 (+3.63%)
At close: 04:00PM EST
53.51 -0.15 (-0.28%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230616C000200002023-01-20 10:07AM EST20.0030.0033.5534.500.00-11895.90%
MTCH230616C000250002022-11-09 9:54AM EST25.0019.3020.2020.900.00-110.00%
MTCH230616C000275002022-12-16 3:50PM EST27.5016.6519.7520.200.00-440.00%
MTCH230616C000300002022-11-11 2:47PM EST30.0024.2315.9516.450.00--10.00%
MTCH230616C000325002023-01-09 12:39PM EST32.5015.1022.0022.650.00-1171.88%
MTCH230616C000375002022-12-20 3:39PM EST37.508.6513.1513.550.00-2370.00%
MTCH230616C000400002023-01-26 10:05AM EST40.0013.8315.8016.200.00-5023763.53%
MTCH230616C000425002023-01-27 10:05AM EST42.5013.0013.8514.35+0.50+4.00%16961.52%
MTCH230616C000450002023-01-26 12:10PM EST45.0010.4512.0512.450.00-132859.11%
MTCH230616C000475002023-01-27 11:06AM EST47.509.3510.3510.80-0.14-1.48%1026857.36%
MTCH230616C000500002023-01-27 1:23PM EST50.008.768.909.20+1.41+19.18%1239955.90%
MTCH230616C000525002023-01-27 3:06PM EST52.507.657.507.80+2.00+35.40%1148054.43%
MTCH230616C000550002023-01-27 2:11PM EST55.006.506.156.50+1.60+32.65%2779552.56%
MTCH230616C000575002023-01-27 12:45PM EST57.505.055.155.40+0.81+19.10%2060951.78%
MTCH230616C000600002023-01-27 3:52PM EST60.004.294.104.40+0.88+25.81%22150750.22%
MTCH230616C000650002023-01-27 2:42PM EST65.002.822.672.91+0.82+41.00%961,93849.84%
MTCH230616C000700002023-01-26 2:21PM EST70.001.291.681.870.00-1222948.68%
MTCH230616C000750002023-01-27 3:29PM EST75.001.131.031.21+0.21+22.83%444948.22%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230616P000200002023-01-20 9:59AM EST20.000.170.020.190.00-3677.34%
MTCH230616P000225002023-01-24 2:59PM EST22.500.190.020.230.00-27570.61%
MTCH230616P000250002023-01-27 11:58AM EST25.000.280.050.50-0.01-3.45%13,72772.07%
MTCH230616P000275002023-01-24 2:58PM EST27.500.400.100.640.00-21,32768.07%
MTCH230616P000300002023-01-23 3:57PM EST30.000.560.400.530.00-21,08963.53%
MTCH230616P000325002023-01-26 1:28PM EST32.500.760.570.680.00-23460.35%
MTCH230616P000350002023-01-26 2:53PM EST35.001.050.800.950.00-1043758.28%
MTCH230616P000375002023-01-26 3:18PM EST37.501.431.141.300.00-138556.64%
MTCH230616P000400002023-01-27 10:14AM EST40.001.741.541.73-0.26-13.00%1028854.79%
MTCH230616P000425002023-01-27 12:26PM EST42.502.152.042.31-0.60-21.82%151953.30%
MTCH230616P000450002023-01-27 12:26PM EST45.002.842.672.89-0.51-15.22%261951.32%
MTCH230616P000475002023-01-27 9:32AM EST47.504.323.403.80+0.02+0.47%144950.23%
MTCH230616P000500002023-01-27 12:26PM EST50.004.514.354.60-0.84-15.70%623849.46%
MTCH230616P000525002023-01-25 1:07PM EST52.506.955.405.700.00-159148.29%
MTCH230616P000550002023-01-25 2:29PM EST55.008.006.607.000.00-44947.51%
MTCH230616P000575002023-01-23 11:43AM EST57.509.127.958.35-2.43-21.04%131545.97%
MTCH230616P000600002023-01-25 10:34AM EST60.0011.909.559.800.00-1010644.04%
MTCH230616P000700002022-12-09 1:25PM EST70.0026.3827.5528.000.00--2125.53%