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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119C000400002022-08-05 10:55AM EDT40.0032.6531.9533.950.00--360.75%
MTCH240119C000450002022-07-14 10:54AM EDT45.0028.9028.6530.400.00--258.99%
MTCH240119C000500002022-08-09 10:35AM EDT50.0025.5525.4026.650.00-12156.07%
MTCH240119C000550002022-08-04 11:53AM EDT55.0022.1322.8523.400.00-2754.92%
MTCH240119C000575002022-08-05 1:59PM EDT57.5023.1520.7522.150.00--253.22%
MTCH240119C000600002022-08-05 3:33PM EDT60.0021.1020.3521.150.00-172054.84%
MTCH240119C000625002022-08-08 10:18AM EDT62.5021.6218.9019.500.00--253.24%
MTCH240119C000650002022-08-04 3:52PM EDT65.0017.7017.8518.700.00--1753.60%
MTCH240119C000700002022-08-04 2:38PM EDT70.0015.5014.7516.200.00-11750.71%
MTCH240119C000725002022-07-05 12:29PM EDT72.5020.0011.8513.400.00--346.97%
MTCH240119C000750002022-08-03 9:44AM EDT75.009.8013.1514.800.00-13251.35%
MTCH240119C000775002022-08-05 3:34PM EDT77.5013.4012.3513.650.00-84850.73%
MTCH240119C000800002022-08-04 9:59AM EDT80.0012.0311.7512.600.00-114150.45%
MTCH240119C000825002022-08-03 10:40AM EDT82.508.7010.5511.450.00-21450.33%
MTCH240119C000850002022-08-03 11:21AM EDT85.009.009.9510.800.00-211750.32%
MTCH240119C000875002022-08-03 2:13PM EDT87.508.009.409.850.00-121749.26%
MTCH240119C000900002022-08-10 2:47PM EDT90.008.808.159.65+1.38+18.60%1045450.42%
MTCH240119C000925002022-08-02 11:52AM EDT92.5013.408.009.050.00-1250.21%
MTCH240119C000950002022-08-05 3:34PM EDT95.008.056.858.050.00-14948.63%
MTCH240119C000975002022-08-02 10:04AM EDT97.5010.956.907.950.00-13649.83%
MTCH240119C001000002022-08-11 9:32AM EDT100.007.006.406.80-0.50-6.67%218947.50%
MTCH240119C001050002022-08-04 2:38PM EDT105.005.555.055.900.00-8415847.11%
MTCH240119C001100002022-08-09 11:29AM EDT110.004.554.755.050.00-22,40946.51%
MTCH240119C001150002022-08-08 2:25PM EDT115.004.534.004.750.00--1,49747.62%
MTCH240119C001200002022-08-08 11:43AM EDT120.004.203.403.750.00-331345.74%
MTCH240119C001250002022-07-20 3:48PM EDT125.005.002.523.350.00-14745.93%
MTCH240119C001300002022-08-10 1:42PM EDT130.002.742.462.90-0.31-10.16%138045.65%
MTCH240119C001350002022-08-05 9:41AM EDT135.002.001.752.450.00-54045.09%
MTCH240119C001400002022-08-04 9:40AM EDT140.001.651.792.160.00-142745.09%
MTCH240119C001450002022-08-11 12:22PM EDT145.001.701.502.11-0.30-15.00%81,81546.24%
MTCH240119C001500002022-08-08 2:22PM EDT150.001.601.302.010.00-2533347.03%
MTCH240119C001550002022-08-10 2:03PM EDT155.001.301.101.610.00-312045.87%
MTCH240119C001600002022-08-04 9:35AM EDT160.001.000.941.660.00-39447.41%
MTCH240119C001650002022-08-02 9:45AM EDT165.001.700.801.290.00-27045.98%
MTCH240119C001700002022-08-08 1:48PM EDT170.001.000.681.270.00-166946.92%
MTCH240119C001750002022-07-20 10:50AM EDT175.001.350.591.240.00-211747.74%
MTCH240119C001800002022-08-02 9:51AM EDT180.001.350.031.080.00-21247.44%
MTCH240119C001850002022-07-13 9:37AM EDT185.000.850.020.970.00--4347.41%
MTCH240119C001900002022-07-19 2:21PM EDT190.000.870.021.080.00-4516849.33%
MTCH240119C002000002022-08-03 9:44AM EDT200.000.440.021.080.00-686451.10%
MTCH240119C002100002022-08-05 9:31AM EDT210.000.030.021.080.00-5519452.76%
MTCH240119C002200002022-08-02 2:44PM EDT220.000.690.021.080.00-423854.32%
MTCH240119C002400002022-07-28 9:32AM EDT240.000.590.021.080.00-11551.20%
MTCH240119C002500002022-08-09 10:08AM EDT250.000.200.000.940.00-128251.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119P000325002022-08-11 2:01PM EDT32.502.501.922.970.00-1559.01%
MTCH240119P000350002022-08-03 12:24PM EDT35.003.000.795.000.00-2357.54%
MTCH240119P000375002022-08-03 2:37PM EDT37.503.701.345.400.00-1856.01%
MTCH240119P000400002022-07-27 3:54PM EDT40.003.761.966.000.00--555.08%
MTCH240119P000425002022-08-03 9:38AM EDT42.505.203.506.450.00--18355.91%
MTCH240119P000450002022-08-03 12:24PM EDT45.005.935.155.700.00-21753.56%
MTCH240119P000500002022-08-11 9:59AM EDT50.006.706.857.40-0.30-4.29%322252.17%
MTCH240119P000550002022-08-05 1:40PM EDT55.008.658.809.700.00-118451.51%
MTCH240119P000575002022-07-28 11:02AM EDT57.509.409.7510.400.00--151.14%
MTCH240119P000600002022-08-08 11:44AM EDT60.0010.5010.9511.700.00-227851.07%
MTCH240119P000625002022-08-03 9:46AM EDT62.5014.7311.6012.450.00--148.93%
MTCH240119P000650002022-08-03 12:49PM EDT65.0014.2013.3014.650.00-112651.47%
MTCH240119P000675002022-08-03 1:40PM EDT67.5015.7014.6014.900.00-212647.39%
MTCH240119P000700002022-08-03 1:24PM EDT70.0016.8515.9516.900.00-315148.82%
MTCH240119P000725002022-08-11 11:52AM EDT72.5017.2517.3517.65+17.25+9.35%126046.12%
MTCH240119P000750002022-07-20 12:20PM EDT75.0016.4418.8520.050.00--4348.41%
MTCH240119P000775002022-08-02 11:56AM EDT77.5016.8020.3021.300.00-611346.97%
MTCH240119P000800002022-08-02 12:14PM EDT80.0017.9521.2522.300.00-255644.62%
MTCH240119P000825002022-08-03 9:30AM EDT82.5027.0023.5524.750.00-104146.58%
MTCH240119P000875002022-08-02 12:16PM EDT87.5022.2526.5527.350.00-12110042.94%
MTCH240119P000900002022-08-03 1:24PM EDT90.0030.5728.4030.050.00-116345.33%
MTCH240119P000950002022-07-08 12:36PM EDT95.0028.3333.9035.600.00-219150.34%
MTCH240119P001000002022-08-03 9:57AM EDT100.0041.5336.4537.700.00-132543.73%
MTCH240119P001050002021-11-02 9:45AM EDT105.0012.4116.1020.500.00--60.00%
MTCH240119P001100002022-08-05 9:36AM EDT110.0045.4544.7045.300.00-13,39339.68%
MTCH240119P001150002022-08-03 10:56AM EDT115.0053.2049.2549.750.00-114439.40%
MTCH240119P001200002022-08-11 11:24AM EDT120.0053.2553.9054.50+53.25-15040.17%
MTCH240119P001250002022-08-04 9:37AM EDT125.0060.2058.5059.850.00-11643.63%
MTCH240119P001300002022-07-08 12:36PM EDT130.0056.7265.8568.400.00-1554.89%
MTCH240119P001350002022-08-04 11:38AM EDT135.0070.0067.9070.100.00-1248.18%
MTCH240119P001400002021-12-31 3:30PM EDT140.0031.0032.1035.950.00-150.00%
MTCH240119P001450002022-08-03 2:52PM EDT145.0082.4577.9579.400.00-94033047.77%
MTCH240119P001500002021-12-23 1:30PM EDT150.0038.6038.8042.350.00-1110.00%
MTCH240119P001550002021-11-10 7:49AM EDT155.0037.3041.0044.950.00-100.00%
MTCH240119P001600002021-12-17 2:49PM EDT160.0049.0945.3048.250.00-10110.00%
MTCH240119P001650002021-11-15 3:22PM EDT165.0041.3652.5056.200.00-100.00%
MTCH240119P001700002022-08-08 3:23PM EDT170.00101.80103.25104.550.00-11012151.21%
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%