UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.70+1.09 (+2.90%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119C000200002023-02-23 1:52PM EDT20.0025.0721.4022.150.00-2298.44%
MTCH240119C000225002023-03-29 1:23PM EDT22.5018.8318.0518.400.00-1371.19%
MTCH240119C000250002023-03-29 1:23PM EDT25.0016.8615.8516.400.00-12266.09%
MTCH240119C000275002023-03-10 1:01PM EDT27.5011.9514.1514.550.00-16164.21%
MTCH240119C000300002023-03-16 3:30PM EDT30.0011.4012.4012.800.00-43061.62%
MTCH240119C000325002023-02-17 10:30AM EDT32.5015.579.659.900.00-1150.05%
MTCH240119C000350002023-03-31 12:15PM EDT35.009.409.259.60+1.10+13.25%64756.86%
MTCH240119C000375002023-03-23 9:56AM EDT37.5010.007.908.250.00-152355.15%
MTCH240119C000400002023-03-31 11:15AM EDT40.006.596.657.00+0.39+6.29%78053.35%
MTCH240119C000425002023-03-31 10:20AM EDT42.505.255.605.80+0.45+9.37%137651.62%
MTCH240119C000450002023-03-31 11:06AM EDT45.004.554.654.95+0.25+5.81%258750.72%
MTCH240119C000475002023-03-29 12:52PM EDT47.504.403.904.150.00-4621250.88%
MTCH240119C000500002023-03-30 2:27PM EDT50.003.003.203.450.00-8310,63949.95%
MTCH240119C000525002023-03-30 11:44AM EDT52.502.312.662.880.00-421049.35%
MTCH240119C000550002023-03-30 1:33PM EDT55.001.842.162.390.00-124448.76%
MTCH240119C000575002023-03-27 12:22PM EDT57.502.451.781.950.00-208147.97%
MTCH240119C000600002023-03-31 10:35AM EDT60.001.451.381.67-0.40-21.62%2030748.15%
MTCH240119C000625002023-03-30 2:35PM EDT62.501.161.201.380.00-10213047.73%
MTCH240119C000650002023-03-29 2:19PM EDT65.001.180.981.170.00-147247.75%
MTCH240119C000675002023-03-30 2:35PM EDT67.500.800.810.980.00-10026547.58%
MTCH240119C000700002023-03-30 3:23PM EDT70.000.680.670.820.00-13094647.44%
MTCH240119C000725002023-03-14 11:26AM EDT72.500.690.570.710.00-24847.68%
MTCH240119C000750002023-03-14 10:36AM EDT75.000.600.460.610.00-124347.80%
MTCH240119C000775002023-02-28 1:12PM EDT77.500.960.350.480.00-255247.07%
MTCH240119C000800002023-03-30 12:52PM EDT80.000.340.340.480.00-1241,48848.63%
MTCH240119C000825002023-03-06 12:13PM EDT82.500.550.280.410.00-266148.61%
MTCH240119C000850002023-02-28 1:11PM EDT85.000.640.130.340.00-212448.34%
MTCH240119C000875002023-02-24 12:03PM EDT87.500.600.300.460.00-23850.68%
MTCH240119C000900002023-03-30 12:19PM EDT90.000.190.090.780.00-10073253.27%
MTCH240119C000925002023-02-17 11:11AM EDT92.500.500.180.360.00-21550.20%
MTCH240119C000950002023-02-27 10:40AM EDT95.000.450.110.610.00-17753.96%
MTCH240119C000975002023-02-27 11:31AM EDT97.500.350.100.560.00-25054.30%
MTCH240119C001000002023-03-23 2:25PM EDT100.000.260.000.360.00-124850.39%
MTCH240119C001050002023-02-02 1:35PM EDT105.000.780.130.440.00-116656.20%
MTCH240119C001100002023-02-21 4:57PM EDT110.000.200.060.400.00-12,55256.30%
MTCH240119C001150002023-03-27 2:14PM EDT115.000.140.000.270.00-277753.91%
MTCH240119C001200002023-03-03 4:35PM EDT120.000.210.000.250.00-236555.08%
MTCH240119C001250002023-02-13 3:15PM EDT125.000.150.010.290.00-34758.01%
MTCH240119C001300002023-03-23 12:32PM EDT130.000.080.060.220.00-540458.98%
MTCH240119C001350002023-02-07 1:12PM EDT135.000.210.040.260.00-23861.04%
MTCH240119C001400002023-02-21 10:30AM EDT140.000.140.040.280.00-140662.89%
MTCH240119C001450002023-02-07 12:00PM EDT145.000.180.040.240.00-11,82663.18%
MTCH240119C001500002023-03-16 3:42PM EDT150.000.090.010.100.00-4046357.81%
MTCH240119C001550002023-02-07 11:57AM EDT155.000.160.030.220.00-111864.84%
MTCH240119C001600002023-02-07 11:55AM EDT160.000.140.030.210.00-514965.63%
MTCH240119C001650002023-02-07 12:03PM EDT165.000.140.030.200.00-312966.41%
MTCH240119C001700002023-02-07 12:04PM EDT170.000.100.020.190.00-269166.80%
MTCH240119C001750002023-03-20 11:10AM EDT175.000.010.000.100.00-215662.50%
MTCH240119C001800002023-02-07 12:06PM EDT180.000.160.020.180.00-26668.56%
MTCH240119C001850002023-02-10 11:00AM EDT185.000.100.000.180.00-9921068.56%
MTCH240119C001900002023-02-07 12:09PM EDT190.000.130.020.170.00-212069.92%
MTCH240119C001950002023-02-06 1:43PM EDT195.000.150.000.320.00-111575.39%
MTCH240119C002000002023-02-06 1:40PM EDT200.000.140.000.310.00-127576.07%
MTCH240119C002100002023-02-03 12:23PM EDT210.000.150.000.160.00-1122072.07%
MTCH240119C002200002022-12-05 11:00AM EDT220.000.180.000.380.00-123981.54%
MTCH240119C002300002023-02-02 2:46PM EDT230.000.100.000.140.00-22374.22%
MTCH240119C002400002023-02-07 11:53AM EDT240.000.040.010.050.00-91869.53%
MTCH240119C002500002023-03-01 10:36AM EDT250.000.040.000.130.00-128076.56%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119P000200002023-03-30 12:12PM EDT20.000.800.630.800.00-59458.50%
MTCH240119P000225002023-03-17 12:40PM EDT22.501.470.991.110.00-46956.10%
MTCH240119P000250002023-03-28 2:36PM EDT25.001.481.391.550.00-822153.74%
MTCH240119P000275002023-03-31 9:37AM EDT27.501.471.912.20-0.99-40.24%115652.22%
MTCH240119P000300002023-03-30 2:14PM EDT30.002.822.602.79-0.16-5.37%1210,78150.05%
MTCH240119P000325002023-03-27 2:35PM EDT32.503.253.353.550.00-213948.77%
MTCH240119P000350002023-03-30 12:50PM EDT35.005.054.254.500.00-739047.12%
MTCH240119P000375002023-03-30 2:49PM EDT37.505.955.355.650.00-660145.95%
MTCH240119P000400002023-03-30 12:50PM EDT40.007.596.556.800.00-124143.73%
MTCH240119P000425002023-03-29 3:15PM EDT42.507.857.908.200.00-1936742.29%
MTCH240119P000450002023-03-09 3:22PM EDT45.0010.509.459.750.00-16259540.89%
MTCH240119P000475002023-03-23 10:39AM EDT47.5010.4511.1511.400.00-3782339.19%
MTCH240119P000500002023-03-16 1:45PM EDT50.0014.6513.0013.250.00-1048937.99%
MTCH240119P000525002023-02-09 2:32PM EDT52.5010.3517.7018.150.00-110559.05%
MTCH240119P000550002023-03-16 10:47AM EDT55.0019.0916.9517.300.00-2030635.55%
MTCH240119P000575002023-02-02 3:58PM EDT57.5011.4017.0017.400.00-8140.00%
MTCH240119P000600002023-03-06 1:06PM EDT60.0020.1121.3521.900.00-137435.69%
MTCH240119P000625002023-02-02 3:58PM EDT62.5014.5521.3021.700.00-72560.00%
MTCH240119P000650002023-03-09 12:47PM EDT65.0026.9026.1026.500.00-119332.03%
MTCH240119P000675002023-02-08 2:21PM EDT67.5021.4031.8533.550.00-6175.60%
MTCH240119P000700002023-03-08 3:35PM EDT70.0031.5530.9531.600.00-1711038.23%
MTCH240119P000725002023-03-31 10:55AM EDT72.5034.4133.6033.90-1.20-3.37%2033.50%
MTCH240119P000750002023-02-28 1:31PM EDT75.0033.4537.1037.600.00-1054.49%
MTCH240119P000775002022-08-02 11:56AM EDT77.5016.8026.9527.950.00-61130.00%
MTCH240119P000800002023-02-27 4:22PM EDT80.0038.6040.4041.300.00-93027.34%
MTCH240119P000825002023-01-30 11:16AM EDT82.5030.2040.2541.500.00-300.00%
MTCH240119P000850002023-03-01 4:27PM EDT85.0042.9546.0046.600.00-14015847.46%
MTCH240119P000875002023-03-31 10:55AM EDT87.5049.4048.4049.10-1.03-2.04%1048.78%
MTCH240119P000900002023-03-07 12:00PM EDT90.0050.5050.8051.600.00-1050.05%
MTCH240119P000925002022-12-07 4:18PM EDT92.5049.5049.6050.600.00-16000.00%
MTCH240119P000950002023-01-24 11:01AM EDT95.0043.2050.8552.050.00-100.00%
MTCH240119P000975002022-04-18 3:14PM EDT97.5022.8530.7033.650.00-26240.00%
MTCH240119P001000002023-02-24 3:39PM EDT100.0058.2558.9060.750.00-100.00%
MTCH240119P001050002022-09-26 12:47PM EDT105.0059.5559.4560.450.00-1100.00%
MTCH240119P001100002023-03-23 10:03AM EDT110.0068.3570.9071.450.00-543053.32%
MTCH240119P001150002022-10-05 12:57PM EDT115.0064.4273.0574.250.00-5000.00%
MTCH240119P001200002022-08-11 11:24AM EDT120.0053.2556.2559.050.00-1350.00%
MTCH240119P001250002022-09-08 10:50AM EDT125.0066.0076.2577.850.00-1150.00%
MTCH240119P001300002023-02-02 3:53PM EDT130.0077.8086.5590.300.00-100.00%
MTCH240119P001350002022-08-04 11:38AM EDT135.0070.0078.1582.250.00-220.00%
MTCH240119P001400002022-05-11 11:36AM EDT140.0071.2563.4064.800.00-1180.00%
MTCH240119P001450002022-09-28 2:08PM EDT145.0096.8599.95102.750.00-40000.00%
MTCH240119P001500002022-06-02 11:04AM EDT150.0067.7776.9080.600.00-1270.00%
MTCH240119P001550002022-05-18 12:37PM EDT155.0082.6084.1086.850.00--10.00%
MTCH240119P001600002022-04-20 11:58AM EDT160.0075.1081.4585.750.00-2280.00%
MTCH240119P001650002021-11-15 3:22PM EDT165.0041.3652.5056.200.00-100.00%
MTCH240119P001700002023-01-20 4:59PM EDT170.00119.50126.15128.250.00-160.00%
MTCH240119P001800002022-03-03 10:37AM EDT180.0073.3071.0075.350.00--50.00%
MTCH240119P002400002021-11-19 11:27AM EDT240.00104.15114.00118.500.00-120.00%
MTCH240119P002500002021-11-19 11:27AM EDT250.00113.15123.70127.800.00-120.00%