MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230602C000220002023-05-22 10:44AM EDT22.0011.8512.0512.250.00--4181.25%
MTCH230602C000235002023-05-22 10:44AM EDT23.5010.3510.5010.700.00--1179.69%
MTCH230602C000240002023-05-22 1:14PM EDT24.0010.009.9510.250.00-77186.33%
MTCH230602C000250002023-05-22 1:14PM EDT25.008.959.009.250.00--2115.63%
MTCH230602C000255002023-05-22 1:28PM EDT25.508.658.558.750.00--1126.56%
MTCH230602C000275002023-05-22 12:12PM EDT27.506.506.506.800.00--197.66%
MTCH230602C000280002023-05-10 12:40PM EDT28.004.505.956.350.00--090.63%
MTCH230602C000290002023-05-17 3:23PM EDT29.003.054.955.300.00-1265.63%
MTCH230602C000300002023-05-26 3:01PM EDT30.004.104.054.30-0.05-1.20%5369.92%
MTCH230602C000310002023-05-18 1:50PM EDT31.001.533.103.300.00-5559.77%
MTCH230602C000315002023-05-15 10:17AM EDT31.501.152.592.840.00--154.30%
MTCH230602C000320002023-05-24 12:12PM EDT32.002.472.162.340.00-113250.59%
MTCH230602C000325002023-05-26 11:46AM EDT32.501.751.761.96-0.20-10.26%41952.34%
MTCH230602C000330002023-05-26 3:55PM EDT33.001.431.431.51+0.21+17.21%611150.78%
MTCH230602C000335002023-05-26 3:54PM EDT33.501.011.081.18+0.04+4.12%112153.22%
MTCH230602C000340002023-05-26 3:55PM EDT34.000.850.800.87+0.05+6.25%4388451.17%
MTCH230602C000345002023-05-26 3:54PM EDT34.500.540.560.63-0.05-8.47%7210050.59%
MTCH230602C000350002023-05-26 3:55PM EDT35.000.400.390.45-0.08-16.67%2266050.78%
MTCH230602C000355002023-05-26 3:11PM EDT35.500.300.270.32-0.49-62.03%351551.56%
MTCH230602C000360002023-05-26 3:28PM EDT36.000.200.180.23-0.06-23.08%5111650.59%
MTCH230602C000365002023-05-25 10:09AM EDT36.500.210.110.160.00--6950.98%
MTCH230602C000370002023-05-26 12:03PM EDT37.000.100.070.12-0.02-16.67%214952.54%
MTCH230602C000375002023-05-23 3:38PM EDT37.500.260.040.100.00--4254.69%
MTCH230602C000380002023-05-04 2:08PM EDT38.000.560.020.070.00-673255.08%
MTCH230602C000385002023-05-23 9:58AM EDT38.500.070.000.220.00--173.05%
MTCH230602C000390002023-05-26 3:49PM EDT39.000.030.000.060.00-748160.94%
MTCH230602C000395002023-05-23 11:50AM EDT39.500.140.000.070.00--267.19%
MTCH230602C000400002023-05-12 9:30AM EDT40.000.050.000.100.00-17276.56%
MTCH230602C000405002023-05-23 9:34AM EDT40.500.060.000.120.00--2384.38%
MTCH230602C000410002023-05-23 9:32AM EDT41.000.040.000.100.00--185.94%
MTCH230602C000420002023-05-23 11:47AM EDT42.000.010.000.080.00-319491.41%
MTCH230602C000425002023-05-23 10:35AM EDT42.500.030.000.100.00--299.22%
MTCH230602C000430002023-05-03 9:34AM EDT43.000.100.000.110.00-10480105.47%
MTCH230602C000440002023-05-23 11:49AM EDT44.000.030.000.070.00-3238106.25%
MTCH230602C000450002023-05-03 1:09PM EDT45.000.090.000.070.00-1276113.28%
MTCH230602C000500002023-04-28 9:58AM EDT50.000.080.000.050.00-11142.19%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230602P000250002023-05-02 11:25AM EDT25.000.230.000.070.00-153131.25%
MTCH230602P000255002023-05-23 11:49AM EDT25.500.020.000.260.00--3157.03%
MTCH230602P000260002023-05-03 1:09PM EDT26.000.130.000.050.00-223110.94%
MTCH230602P000270002023-05-23 10:35AM EDT27.000.030.000.060.00-2399.61%
MTCH230602P000275002023-05-26 9:50AM EDT27.500.020.000.07-0.02-50.00%2195.31%
MTCH230602P000280002023-05-26 12:12PM EDT28.000.020.020.07-0.03-60.00%53,84192.19%
MTCH230602P000285002023-05-26 9:50AM EDT28.500.030.020.07-0.03-50.00%211085.16%
MTCH230602P000290002023-05-24 3:37PM EDT29.000.070.000.080.00-31176.56%
MTCH230602P000295002023-05-23 10:15AM EDT29.500.060.000.080.00-13270.31%
MTCH230602P000300002023-05-26 12:18PM EDT30.000.030.010.08-0.05-62.50%167064.84%
MTCH230602P000305002023-05-26 3:49PM EDT30.500.040.030.06-0.07-63.64%111,20357.81%
MTCH230602P000310002023-05-26 12:38PM EDT31.000.060.050.08-0.10-62.50%107255.47%
MTCH230602P000315002023-05-26 10:52AM EDT31.500.110.080.11-0.13-54.17%11352.73%
MTCH230602P000320002023-05-26 3:45PM EDT32.000.160.120.16-0.12-42.86%13233850.59%
MTCH230602P000325002023-05-26 3:39PM EDT32.500.220.190.23-0.23-51.11%2210050.59%
MTCH230602P000330002023-05-26 3:35PM EDT33.000.350.320.36-0.18-33.96%1212150.78%
MTCH230602P000335002023-05-26 3:35PM EDT33.500.540.450.51-0.25-31.65%1111049.22%
MTCH230602P000340002023-05-26 3:50PM EDT34.000.740.650.73-0.22-22.92%330549.32%
MTCH230602P000345002023-05-26 3:54PM EDT34.501.000.921.00-0.25-20.00%16049.32%
MTCH230602P000350002023-05-25 10:24AM EDT35.001.621.231.340.00-35350.78%
MTCH230602P000355002023-05-26 3:35PM EDT35.501.731.611.71-0.33-16.02%114351.56%
MTCH230602P000360002023-05-26 3:23PM EDT36.002.022.002.16-0.29-12.55%71756.45%
MTCH230602P000365002023-05-22 1:46PM EDT36.502.682.412.570.00--1455.86%
MTCH230602P000370002023-05-24 2:14PM EDT37.003.072.893.050.00-14950.39%
MTCH230602P000375002023-05-26 3:04PM EDT37.503.503.353.55+0.35+11.11%1352.73%
MTCH230602P000380002023-05-26 3:59PM EDT38.003.903.854.00-0.45-10.34%22455052.34%
MTCH230602P000385002023-05-24 10:27AM EDT38.504.504.304.500.00--173.05%
MTCH230602P000390002023-05-03 1:58PM EDT39.004.424.805.100.00-1069.14%
MTCH230602P000400002023-05-16 2:05PM EDT40.008.655.806.100.00--079.30%
MTCH230602P000410002023-05-04 9:40AM EDT41.006.906.807.000.00--067.19%
MTCH230602P000420002023-05-03 3:52PM EDT42.008.657.808.000.00-1075.00%
MTCH230602P000440002023-05-10 2:50PM EDT44.0011.819.7510.000.00-6500128.91%
MTCH230602P000450002023-05-15 1:41PM EDT45.0012.9510.8011.050.00-10113.28%
MTCH230602P000500002023-04-25 9:46AM EDT50.0016.0015.7016.050.00-10190.23%