UK markets open in 4 hours 45 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,430.90 +223.77 (+1.23%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,311.20 +1.60 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,625.00 +1,977.46 (+4.33%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-04-26 3:47PM EDT | 15.00 | 19.00 | 17.55 | 19.25 | 0.00 | - | 2 | 30 | 68.36% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 76.20% |
| MTCH260116C00020000 | 2024-04-02 11:09AM EDT | 20.00 | 18.29 | 13.90 | 14.75 | 0.00 | - | 1 | 53 | 57.06% |
| MTCH260116C00022500 | 2024-04-30 1:46PM EDT | 22.50 | 12.80 | 11.40 | 13.20 | -0.20 | -1.54% | 1 | 9 | 51.66% |
| MTCH260116C00025000 | 2024-04-30 11:24AM EDT | 25.00 | 11.60 | 10.95 | 11.70 | 0.00 | - | 1 | 174 | 54.31% |
| MTCH260116C00027500 | 2024-02-26 10:30AM EDT | 27.50 | 15.10 | 12.90 | 13.70 | 0.00 | - | 2 | 51 | 76.94% |
| MTCH260116C00030000 | 2024-04-30 12:58PM EDT | 30.00 | 8.90 | 8.50 | 9.15 | 0.00 | - | 3 | 291 | 52.05% |
| MTCH260116C00032500 | 2024-04-30 1:19PM EDT | 32.50 | 7.70 | 7.35 | 8.00 | 0.00 | - | 3 | 128 | 50.59% |
| MTCH260116C00035000 | 2024-05-01 12:35PM EDT | 35.00 | 6.85 | 6.40 | 7.00 | 0.00 | - | 1 | 163 | 51.49% |
| MTCH260116C00037500 | 2024-04-25 12:47PM EDT | 37.50 | 5.90 | 5.50 | 6.05 | 0.00 | - | 1 | 121 | 50.10% |
| MTCH260116C00040000 | 2024-05-02 3:50PM EDT | 40.00 | 5.15 | 5.00 | 5.25 | 0.00 | - | 12 | 1,380 | 49.13% |
| MTCH260116C00042500 | 2024-05-02 3:29PM EDT | 42.50 | 4.49 | 4.05 | 4.50 | -0.01 | -0.22% | 3 | 303 | 47.99% |
| MTCH260116C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 3.91 | 3.55 | 3.90 | 0.00 | - | 1 | 107 | 47.33% |
| MTCH260116C00047500 | 2024-04-29 1:04PM EDT | 47.50 | 3.55 | 3.05 | 3.40 | 0.00 | - | 1 | 142 | 46.90% |
| MTCH260116C00050000 | 2024-04-29 12:41PM EDT | 50.00 | 3.00 | 2.64 | 2.93 | 0.00 | - | 1 | 369 | 46.28% |
| MTCH260116C00052500 | 2024-04-29 10:29AM EDT | 52.50 | 2.60 | 2.22 | 2.54 | 0.00 | - | 1 | 15 | 45.85% |
| MTCH260116C00055000 | 2024-04-26 11:52AM EDT | 55.00 | 2.34 | 1.92 | 2.22 | 0.00 | - | 7 | 543 | 45.59% |
| MTCH260116C00060000 | 2024-05-01 1:27PM EDT | 60.00 | 1.70 | 1.45 | 1.71 | 0.00 | - | 1 | 963 | 45.26% |
| MTCH260116C00065000 | 2024-04-30 1:11PM EDT | 65.00 | 1.23 | 1.11 | 1.34 | 0.00 | - | 5 | 1,233 | 45.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-04-25 12:31PM EDT | 15.00 | 0.72 | 0.40 | 1.15 | 0.00 | - | 75 | 97 | 54.32% |
| MTCH260116P00017500 | 2024-04-23 3:29PM EDT | 17.50 | 1.17 | 1.10 | 1.30 | 0.00 | - | 10 | 16 | 47.17% |
| MTCH260116P00020000 | 2024-04-08 10:02AM EDT | 20.00 | 1.56 | 1.60 | 1.92 | 0.00 | - | 5 | 25 | 45.78% |
| MTCH260116P00022500 | 2024-05-02 9:47AM EDT | 22.50 | 2.50 | 2.25 | 2.66 | +0.10 | +4.17% | 9 | 73 | 44.28% |
| MTCH260116P00025000 | 2024-04-29 3:02PM EDT | 25.00 | 3.25 | 3.15 | 3.50 | 0.00 | - | 1 | 167 | 42.55% |
| MTCH260116P00027500 | 2024-05-01 3:45PM EDT | 27.50 | 4.20 | 4.10 | 4.50 | 0.00 | - | 28 | 198 | 41.08% |
| MTCH260116P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 5.23 | 5.25 | 5.65 | 0.00 | - | 4 | 841 | 39.71% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 32.50 | 6.50 | 6.45 | 6.95 | 0.00 | - | 26 | 103 | 38.45% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 35.00 | 7.61 | 7.50 | 8.30 | 0.00 | - | 4 | 302 | 36.68% |
| MTCH260116P00037500 | 2024-04-11 10:25AM EDT | 37.50 | 8.70 | 9.45 | 9.80 | 0.00 | - | 1 | 66 | 35.02% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 10.50 | 11.05 | 11.45 | 0.00 | - | 6 | 261 | 33.47% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 24.48% |
| MTCH260116P00045000 | 2024-04-19 3:59PM EDT | 45.00 | 14.24 | 14.15 | 15.25 | 0.00 | - | 14 | 80 | 31.23% |
| MTCH260116P00047500 | 2024-02-05 12:17PM EDT | 47.50 | 13.95 | 15.05 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| MTCH260116P00050000 | 2024-02-07 3:55PM EDT | 50.00 | 16.25 | 16.35 | 17.75 | 0.00 | - | 4 | 24 | 0.00% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.