UK markets close in 5 hours 51 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.56+3.68 (+7.85%)
At close: 04:00PM EST
50.84 +0.28 (+0.55%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119C000250002022-10-17 11:14AM EST25.0023.2525.6026.300.00--148.88%
MTCH240119C000300002022-11-03 10:22AM EST30.0021.7024.4525.350.00-1672.78%
MTCH240119C000350002022-10-03 2:29PM EST35.0022.2018.3519.050.00--252.12%
MTCH240119C000400002022-11-29 12:27PM EST40.0015.850.000.000.00-200.00%
MTCH240119C000425002022-10-28 1:21PM EST42.5012.6513.9514.950.00-4550.76%
MTCH240119C000450002022-11-09 2:51PM EST45.0010.5515.1515.700.00-152262.44%
MTCH240119C000475002022-10-20 8:48AM EST47.5011.7011.5511.900.00--5449.96%
MTCH240119C000500002022-11-23 12:20PM EST50.0011.300.000.000.00-100.00%
MTCH240119C000525002022-11-30 3:36PM EST52.5011.800.000.000.00-100.78%
MTCH240119C000550002022-11-29 11:56AM EST55.008.900.000.000.00-1401.56%
MTCH240119C000575002022-11-28 11:34AM EST57.507.950.000.000.00-2303.13%
MTCH240119C000600002022-11-29 3:59PM EST60.007.000.000.000.00-1603.13%
MTCH240119C000625002022-11-03 9:14AM EST62.506.107.808.400.00-11155.99%
MTCH240119C000650002022-11-30 1:03PM EST65.006.350.000.000.00-106.25%
MTCH240119C000675002022-11-30 12:21PM EST67.505.690.000.000.00-106.25%
MTCH240119C000700002022-11-30 3:59PM EST70.005.920.000.000.00-506.25%
MTCH240119C000725002022-11-11 12:43PM EST72.505.715.105.650.00-11053.33%
MTCH240119C000750002022-11-14 3:33PM EST75.004.884.655.000.00-123952.71%
MTCH240119C000775002022-10-28 1:22PM EST77.503.303.353.600.00-164748.25%
MTCH240119C000800002022-11-30 3:36PM EST80.004.000.000.000.00-1012.50%
MTCH240119C000825002022-11-25 9:34AM EST82.503.000.000.000.00-1012.50%
MTCH240119C000850002022-10-27 1:14PM EST85.002.642.372.720.00-4048.36%
MTCH240119C000875002022-10-27 1:12PM EST87.502.362.022.480.00-2048.39%
MTCH240119C000900002022-11-10 10:07AM EST90.002.142.402.890.00-243350.92%
MTCH240119C000925002022-10-27 1:15PM EST92.502.031.502.100.00-2048.69%
MTCH240119C000950002022-11-10 9:32AM EST95.002.001.882.620.00-26251.07%
MTCH240119C000975002022-11-18 12:22PM EST97.501.561.692.190.00-24450.15%
MTCH240119C001000002022-11-16 9:42AM EST100.001.461.582.240.00-220251.14%
MTCH240119C001050002022-11-18 12:22PM EST105.001.221.261.600.00-216350.99%
MTCH240119C001100002022-11-30 3:28PM EST110.001.200.000.000.00-6012.50%
MTCH240119C001150002022-11-29 11:44AM EST115.000.940.000.000.00-1012.50%
MTCH240119C001200002022-11-30 3:28PM EST120.000.880.000.000.00-20012.50%
MTCH240119C001250002022-11-25 10:00AM EST125.000.610.000.000.00-2012.50%
MTCH240119C001300002022-11-29 2:11PM EST130.000.450.000.000.00-5012.50%
MTCH240119C001350002022-10-25 11:01AM EST135.000.530.061.140.00-23950.78%
MTCH240119C001400002022-11-18 3:26PM EST140.000.440.151.040.00-842152.10%
MTCH240119C001450002022-11-18 10:48AM EST145.000.440.011.040.00-21,80652.27%
MTCH240119C001500002022-11-28 2:38PM EST150.000.330.000.000.00-2025.00%
MTCH240119C001550002022-11-28 2:39PM EST155.000.330.000.000.00-2025.00%
MTCH240119C001600002022-11-17 11:36AM EST160.000.310.000.810.00-210553.59%
MTCH240119C001650002022-11-28 2:39PM EST165.000.300.000.000.00-2025.00%
MTCH240119C001700002022-11-28 2:37PM EST170.000.280.000.000.00-2025.00%
MTCH240119C001750002022-11-28 2:39PM EST175.000.240.000.000.00-2025.00%
MTCH240119C001800002022-11-28 2:38PM EST180.000.240.000.000.00-2025.00%
MTCH240119C001850002022-11-28 2:40PM EST185.000.210.000.000.00-2025.00%
MTCH240119C001900002022-11-28 2:38PM EST190.000.210.000.000.00-2025.00%
MTCH240119C001950002022-11-28 2:40PM EST195.000.190.000.000.00-2025.00%
MTCH240119C002000002022-11-28 2:38PM EST200.000.130.000.000.00-2025.00%
MTCH240119C002100002022-11-28 2:40PM EST210.000.150.000.000.00-2025.00%
MTCH240119C002200002022-11-28 2:38PM EST220.000.170.000.000.00-2025.00%
MTCH240119C002300002022-10-25 10:59AM EST230.000.050.000.260.00-21257.03%
MTCH240119C002400002022-10-25 11:00AM EST240.000.110.000.240.00-11857.81%
MTCH240119C002500002022-10-25 10:59AM EST250.000.110.000.230.00-228558.69%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240119P000225002022-11-29 2:08PM EST22.501.500.000.000.00-2012.50%
MTCH240119P000250002022-11-30 3:30PM EST25.001.650.000.000.00-10012.50%
MTCH240119P000275002022-11-11 10:41AM EST27.502.231.662.300.00-1158.67%
MTCH240119P000300002022-11-29 1:59PM EST30.003.100.000.000.00-1012.50%
MTCH240119P000325002022-10-14 9:50AM EST32.505.153.203.600.00-34858.01%
MTCH240119P000350002022-11-17 12:22PM EST35.004.753.654.250.00-311255.44%
MTCH240119P000375002022-11-23 2:56PM EST37.505.200.000.000.00-5706.25%
MTCH240119P000400002022-11-29 1:53PM EST40.006.500.000.000.00-906.25%
MTCH240119P000425002022-11-29 2:34PM EST42.507.600.000.000.00-103.13%
MTCH240119P000450002022-11-23 12:13PM EST45.008.450.000.000.00-103.13%
MTCH240119P000475002022-11-29 2:29PM EST47.509.950.000.000.00-301.56%
MTCH240119P000500002022-11-29 3:43PM EST50.0011.300.000.000.00-300.39%
MTCH240119P000525002022-11-28 1:10PM EST52.5012.450.000.000.00-1600.00%
MTCH240119P000550002022-11-29 12:29PM EST55.0014.100.000.000.00-3000.00%
MTCH240119P000575002022-11-28 10:29AM EST57.5015.950.000.000.00-1500.00%
MTCH240119P000600002022-11-29 9:57AM EST60.0017.100.000.000.00-1800.00%
MTCH240119P000625002022-11-29 3:55PM EST62.5019.350.000.000.00-3000.00%
MTCH240119P000650002022-11-03 9:50AM EST65.0022.8518.7519.450.00-1020944.27%
MTCH240119P000675002022-09-12 11:49AM EST67.5015.7524.2024.650.00-2815158.70%
MTCH240119P000700002022-11-03 2:34PM EST70.0028.0522.3523.100.00-2414942.42%
MTCH240119P000725002022-09-28 11:09AM EST72.5027.1030.1030.650.00-276668.02%
MTCH240119P000750002022-11-01 11:50AM EST75.0031.8226.1027.150.00-404341.37%
MTCH240119P000775002022-08-02 10:56AM EST77.5016.8026.9527.950.00-611331.59%
MTCH240119P000800002022-11-18 1:56PM EST80.0034.9530.2031.350.00-155039.97%
MTCH240119P000825002022-11-08 1:56PM EST82.5038.6532.6033.450.00-14238.72%
MTCH240119P000850002022-08-29 12:14PM EST85.0030.3037.5538.050.00-112352.22%
MTCH240119P000875002022-08-02 11:16AM EST87.5022.2535.1536.600.00-1211000.00%
MTCH240119P000900002022-11-23 11:23AM EST90.0042.000.000.000.00-100.00%
MTCH240119P000925002022-06-07 9:10AM EST92.5023.9024.8526.750.00-11530.00%
MTCH240119P000950002022-11-10 10:30AM EST95.0047.8544.0545.200.00-117738.67%
MTCH240119P000975002022-04-18 2:14PM EST97.5022.8530.7033.650.00-26240.00%
MTCH240119P001000002022-11-11 3:12PM EST100.0053.8049.0050.050.00-400139.09%
MTCH240119P001050002022-09-26 11:47AM EST105.0059.5559.4560.450.00-11075.47%
MTCH240119P001100002022-11-02 2:40PM EST110.0064.1559.0059.700.00-543137.13%
MTCH240119P001150002022-10-05 11:57AM EST115.0064.4273.0574.250.00-50098.78%
MTCH240119P001200002022-08-11 10:24AM EST120.0053.2556.2559.050.00-1350.00%
MTCH240119P001250002022-09-08 9:50AM EST125.0066.0076.2577.850.00-11566.79%
MTCH240119P001300002022-11-08 2:17PM EST130.0085.9578.7580.400.00-1054.20%
MTCH240119P001350002022-08-04 10:38AM EST135.0070.0078.1582.250.00-220.00%
MTCH240119P001400002022-05-11 10:36AM EST140.0071.2563.4064.800.00-1180.00%
MTCH240119P001450002022-09-28 1:08PM EST145.0096.8599.95102.750.00-400099.01%
MTCH240119P001500002022-06-02 10:04AM EST150.0067.7776.9080.600.00-1270.00%
MTCH240119P001550002022-05-18 11:37AM EST155.0082.6084.1086.850.00--10.00%
MTCH240119P001600002022-04-20 10:58AM EST160.0075.1081.4585.750.00-2280.00%
MTCH240119P001650002021-11-15 2:22PM EST165.0041.3652.5056.200.00-100.00%
MTCH240119P001700002022-09-21 2:15PM EST170.00119.15127.35128.500.00-1300114.53%
MTCH240119P001800002022-03-03 9:37AM EST180.0073.3071.0075.350.00--50.00%
MTCH240119P002400002021-11-19 10:27AM EST240.00104.15114.00118.500.00-120.00%
MTCH240119P002500002021-11-19 10:27AM EST250.00113.15123.70127.800.00-120.00%