MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230616C000200002023-05-19 11:31AM EDT20.0011.7514.0014.300.00-120107.81%
MTCH230616C000225002023-05-22 10:48AM EDT22.5011.2511.5511.850.00-21398.44%
MTCH230616C000250002023-05-03 10:00AM EDT25.0012.009.109.350.00-601080.66%
MTCH230616C000260002023-05-23 12:06PM EDT26.008.208.108.30+8.20--068.75%
MTCH230616C000265002023-05-22 10:48AM EDT26.507.357.607.90+7.35--171.09%
MTCH230616C000275002023-05-26 2:50PM EDT27.506.756.606.85+1.15+20.54%22759.77%
MTCH230616C000300002023-05-26 3:08PM EDT30.004.404.354.50-0.24-5.17%112053.32%
MTCH230616C000310002023-05-25 9:54AM EDT31.004.003.503.65+4.00--250.98%
MTCH230616C000315002023-05-23 12:06PM EDT31.503.303.103.30+3.30--150.98%
MTCH230616C000320002023-05-26 1:54PM EDT32.002.672.772.87+2.67-2351.86%
MTCH230616C000325002023-05-26 3:55PM EDT32.502.422.412.51+0.02+0.83%1313,28250.68%
MTCH230616C000330002023-05-25 2:48PM EDT33.001.922.092.17+1.92--1449.56%
MTCH230616C000335002023-05-26 1:54PM EDT33.501.741.781.90+1.74-1006049.95%
MTCH230616C000340002023-05-26 2:27PM EDT34.001.511.491.61+1.51-1637848.93%
MTCH230616C000345002023-05-24 1:47PM EDT34.501.471.271.37+1.47--8448.63%
MTCH230616C000350002023-05-26 3:55PM EDT35.001.071.051.13-0.01-0.93%3232,75947.56%
MTCH230616C000355002023-05-25 1:05PM EDT35.500.870.860.96+0.87--4547.95%
MTCH230616C000360002023-05-25 9:32AM EDT36.000.890.710.79+0.89--34247.56%
MTCH230616C000365002023-05-26 12:34PM EDT36.500.590.570.66+0.59-51547.80%
MTCH230616C000370002023-05-26 9:42AM EDT37.000.470.470.53+0.47-138247.31%
MTCH230616C000375002023-05-26 2:19PM EDT37.500.410.380.44+0.05+13.89%101,51847.71%
MTCH230616C000380002023-05-26 10:53AM EDT38.000.320.310.37+0.32-113048.34%
MTCH230616C000390002023-05-25 3:27PM EDT39.000.210.200.25+0.21--10749.02%
MTCH230616C000400002023-05-26 2:39PM EDT40.000.120.120.15-0.03-20.00%93,81448.24%
MTCH230616C000410002023-05-24 2:18PM EDT41.000.150.070.14+0.15--18752.93%
MTCH230616C000425002023-05-25 11:12AM EDT42.500.100.020.110.00-21,94251.95%
MTCH230616C000450002023-05-25 12:47PM EDT45.000.050.010.100.00-369360.94%
MTCH230616C000475002023-05-26 3:40PM EDT47.500.030.000.09-0.01-25.00%654968.36%
MTCH230616C000500002023-05-23 11:56AM EDT50.000.060.000.090.00-8562,83776.95%
MTCH230616C000525002023-05-26 3:15PM EDT52.500.090.000.04+0.06+200.00%270376.56%
MTCH230616C000550002023-05-12 1:41PM EDT55.000.020.000.180.00-12,582102.54%
MTCH230616C000575002023-05-22 2:07PM EDT57.500.040.000.080.00-169598.05%
MTCH230616C000600002023-05-26 3:18PM EDT60.000.010.000.010.00-174584.38%
MTCH230616C000625002023-03-07 11:45AM EDT62.500.200.010.350.00-117138.67%
MTCH230616C000650002023-05-22 10:30AM EDT65.000.010.000.030.00-52,144104.69%
MTCH230616C000700002023-05-23 2:51PM EDT70.000.010.000.020.00-3407109.38%
MTCH230616C000750002023-04-04 12:12PM EDT75.000.040.000.160.00-1454151.17%
MTCH230616C000800002023-02-08 10:43AM EDT80.000.220.000.110.00-110153.91%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230616P000175002023-05-09 12:27PM EDT17.500.040.000.050.00--3123.44%
MTCH230616P000200002023-05-15 1:01PM EDT20.000.010.000.060.00-1174103.13%
MTCH230616P000225002023-05-26 3:08PM EDT22.500.020.020.06-0.03-60.00%144085.94%
MTCH230616P000250002023-05-26 12:44PM EDT25.000.030.030.08-0.02-40.00%34,71570.31%
MTCH230616P000260002023-05-26 3:11PM EDT26.000.040.030.06+0.04-1160.55%
MTCH230616P000275002023-05-26 12:44PM EDT27.500.100.070.10-0.04-28.57%47,15056.25%
MTCH230616P000280002023-05-26 10:36AM EDT28.000.120.090.12+0.12-1054.69%
MTCH230616P000285002023-05-24 12:03PM EDT28.500.200.110.14+0.20--152.73%
MTCH230616P000290002023-05-24 2:19PM EDT29.000.260.140.17+0.26--251.37%
MTCH230616P000295002023-05-26 10:24AM EDT29.500.250.170.22+0.25-11150.29%
MTCH230616P000300002023-05-26 12:54PM EDT30.000.260.250.27-0.14-35.00%168,93850.10%
MTCH230616P000305002023-05-26 3:11PM EDT30.500.310.290.34+0.31-104649.90%
MTCH230616P000310002023-05-24 12:52PM EDT31.000.540.370.42+0.54--2748.93%
MTCH230616P000320002023-05-24 2:19PM EDT32.000.790.580.64+0.79--3247.27%
MTCH230616P000325002023-05-26 2:46PM EDT32.500.780.730.81-0.26-25.00%33,09447.56%
MTCH230616P000330002023-05-26 11:13AM EDT33.000.990.890.96+0.99-33146.24%
MTCH230616P000335002023-05-26 3:14PM EDT33.501.121.071.17+1.12-217346.09%
MTCH230616P000340002023-05-25 12:16PM EDT34.001.611.291.38+1.61--24745.12%
MTCH230616P000345002023-05-25 12:15PM EDT34.501.881.551.64+1.88--43644.87%
MTCH230616P000350002023-05-26 3:14PM EDT35.001.901.841.94-0.22-10.38%21,35145.02%
MTCH230616P000355002023-05-24 9:59AM EDT35.502.472.152.26+2.47--2644.97%
MTCH230616P000360002023-05-23 2:23PM EDT36.002.082.482.60+2.08--144.82%
MTCH230616P000370002023-05-22 10:23AM EDT37.003.803.203.40+3.80--246.53%
MTCH230616P000375002023-05-22 11:15AM EDT37.504.203.653.800.00-41,48546.39%
MTCH230616P000380002023-05-25 3:53PM EDT38.004.554.054.25+4.55--1547.85%
MTCH230616P000400002023-05-26 11:26AM EDT40.006.125.856.05-2.51-29.08%957649.02%
MTCH230616P000425002023-05-18 9:43AM EDT42.5010.758.258.550.00-13662.31%
MTCH230616P000450002023-05-11 3:08PM EDT45.0013.3010.7011.050.00-140374.22%
MTCH230616P000475002023-05-02 2:18PM EDT47.5012.7513.2013.600.00-1056.25%
MTCH230616P000500002023-05-26 3:42PM EDT50.0015.9515.8016.00-2.35-12.84%1064.06%
MTCH230616P000525002023-05-15 12:45PM EDT52.5020.5018.2018.700.00-1088.67%
MTCH230616P000550002023-05-08 9:34AM EDT55.0021.4520.7021.000.00-10105.86%
MTCH230616P000575002023-05-22 12:01PM EDT57.5023.7523.2023.500.00-10113.67%
MTCH230616P000600002023-05-08 11:30AM EDT60.0027.6525.7526.050.00-1089.06%
MTCH230616P000625002023-02-06 2:06PM EDT62.5015.4024.2024.750.00--00.00%
MTCH230616P000700002023-02-06 3:09PM EDT70.0022.4231.5032.400.00-200.00%
MTCH230616P000750002023-05-18 11:27AM EDT75.0043.2540.6541.050.00-10167.19%
MTCH230616P000800002023-05-23 12:06PM EDT80.0045.8545.7046.05+45.85--0178.13%