UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.44+0.83 (+2.25%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240301C000310002024-02-20 12:25PM EST31.005.646.456.600.00-33109.38%
MTCH240301C000330002024-02-02 11:17AM EST33.004.804.054.600.00-6692.77%
MTCH240301C000340002024-02-26 12:22PM EST34.003.433.453.550.00-31158.59%
MTCH240301C000345002024-02-22 11:55AM EST34.501.732.933.150.00-1158.98%
MTCH240301C000350002024-02-23 10:17AM EST35.002.042.462.850.00-53665.23%
MTCH240301C000355002024-02-27 11:31AM EST35.502.092.072.14+0.65+45.14%1119550.78%
MTCH240301C000360002024-02-26 1:20PM EST36.001.261.652.35+0.19+17.76%413774.02%
MTCH240301C000365002024-02-27 1:42PM EST36.501.321.271.35+0.48+57.14%419651.17%
MTCH240301C000370002024-02-27 1:23PM EST37.000.860.911.01+0.29+50.88%16339749.32%
MTCH240301C000375002024-02-27 1:45PM EST37.500.760.710.74+0.35+85.37%3001,53749.02%
MTCH240301C000380002024-02-27 1:45PM EST38.000.550.510.56+0.23+71.88%64346651.27%
MTCH240301C000385002024-02-27 1:51PM EST38.500.400.350.39+0.20+100.00%42313551.17%
MTCH240301C000390002024-02-27 1:49PM EST39.000.270.240.27+0.13+92.86%21915550.39%
MTCH240301C000395002024-02-27 1:39PM EST39.500.150.150.20-0.02-11.76%23351.37%
MTCH240301C000400002024-02-27 2:08PM EST40.000.110.100.13+0.04+57.14%2717051.95%
MTCH240301C000405002024-02-27 11:31AM EST40.500.060.060.09-0.01-14.29%17252.73%
MTCH240301C000410002024-02-27 10:32AM EST41.000.050.030.06+0.03+150.00%15952.73%
MTCH240301C000415002024-02-20 1:53PM EST41.500.040.010.04-0.02-33.33%1852.34%
MTCH240301C000420002024-02-21 12:54PM EST42.000.030.000.040.00-1003854.69%
MTCH240301C000430002024-02-13 10:13AM EST43.000.060.000.530.00-110110.94%
MTCH240301C000440002024-02-02 11:48AM EST44.000.120.000.520.00-921122.66%
MTCH240301C000450002024-02-01 9:39AM EST45.000.140.000.490.00-14132.42%
MTCH240301C000460002024-02-01 12:17PM EST46.000.080.000.480.00-23142.97%
MTCH240301C000480002024-01-30 2:23PM EST48.000.200.000.460.00--3162.50%
MTCH240301C000500002024-01-30 2:09PM EST50.000.150.000.010.00--1103.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240301P000290002024-01-29 10:38AM EST29.000.150.000.460.00-1957176.17%
MTCH240301P000300002024-02-09 9:42AM EST30.000.200.000.460.00-10285157.81%
MTCH240301P000305002024-02-22 1:05PM EST30.500.160.000.180.00-1414119.53%
MTCH240301P000310002024-02-27 12:42PM EST31.000.010.010.150.00-11105109.38%
MTCH240301P000315002024-02-12 10:40AM EST31.500.080.000.490.00--3132.81%
MTCH240301P000320002024-02-26 9:30AM EST32.000.020.000.170.00-269095.31%
MTCH240301P000325002024-02-23 12:28PM EST32.500.040.010.440.00-1021111.91%
MTCH240301P000330002024-02-27 1:19PM EST33.000.020.020.04-0.06-75.00%473,07664.84%
MTCH240301P000335002024-02-23 11:25AM EST33.500.050.000.230.00-102378.13%
MTCH240301P000340002024-02-27 10:41AM EST34.000.030.020.19-0.04-57.14%5047668.36%
MTCH240301P000345002024-02-26 2:14PM EST34.500.120.040.070.00-25451.56%
MTCH240301P000350002024-02-27 1:19PM EST35.000.080.050.09-0.09-52.94%991,33850.39%
MTCH240301P000355002024-02-27 12:23PM EST35.500.170.110.14-0.16-48.48%5234448.44%
MTCH240301P000360002024-02-27 12:18PM EST36.000.270.180.22-0.17-38.64%3921,18147.27%
MTCH240301P000365002024-02-27 1:27PM EST36.500.360.300.34-0.34-48.57%6212,39546.29%
MTCH240301P000370002024-02-27 1:51PM EST37.000.500.490.53-0.46-47.92%2,74029347.07%
MTCH240301P000375002024-02-27 11:17AM EST37.500.850.710.75-0.26-23.42%7219346.09%
MTCH240301P000380002024-02-27 1:46PM EST38.001.011.011.06-0.74-42.29%595747.66%
MTCH240301P000385002024-02-22 2:13PM EST38.502.481.351.410.00-3948.63%
MTCH240301P000390002024-02-16 9:36AM EST39.002.431.701.790.00-2048.63%
MTCH240301P000400002024-02-05 10:21AM EST40.004.302.592.680.00-1053.32%
MTCH240301P000415002024-02-23 9:39AM EST41.505.343.004.150.00-1168.36%
MTCH240301P000420002024-01-31 2:41PM EST42.003.254.504.650.00--055.47%