UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.70+1.65 (+2.20%)
At close: 04:00PM EDT
80.00 +3.30 (+4.30%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220527C000690002022-05-16 12:03AM EDT69.006.907.858.700.00--179.54%
MTCH220527C000700002022-05-19 10:00AM EDT70.007.307.007.700.00-75275.24%
MTCH220527C000720002022-05-20 1:11PM EDT72.004.605.756.10+1.35+41.54%14079.20%
MTCH220527C000730002022-05-18 1:58PM EDT73.002.864.905.250.00-221974.51%
MTCH220527C000750002022-05-20 3:40PM EDT75.003.703.603.90+0.20+5.71%3211072.71%
MTCH220527C000760002022-05-20 3:23PM EDT76.002.553.053.30-0.27-9.57%402472.02%
MTCH220527C000770002022-05-20 3:04PM EDT77.001.982.482.82-0.40-16.81%218971.19%
MTCH220527C000780002022-05-20 2:48PM EDT78.001.692.022.35-0.33-16.34%311670.46%
MTCH220527C000790002022-05-20 2:47PM EDT79.001.351.611.91-0.31-18.67%304969.29%
MTCH220527C000800002022-05-20 3:48PM EDT80.001.361.271.49+0.10+7.94%237467.82%
MTCH220527C000810002022-05-20 2:54PM EDT81.001.051.001.23-0.14-11.76%142768.12%
MTCH220527C000820002022-05-20 3:33PM EDT82.000.660.741.09-0.30-31.25%64269.14%
MTCH220527C000830002022-05-20 12:40PM EDT83.000.500.430.86-0.40-44.44%14366.26%
MTCH220527C000840002022-05-20 11:02AM EDT84.000.500.410.70-0.06-10.71%524168.75%
MTCH220527C000850002022-05-20 9:41AM EDT85.000.380.290.48-0.27-41.54%526766.60%
MTCH220527C000860002022-05-13 11:31AM EDT86.001.020.260.470.00-55470.80%
MTCH220527C000870002022-05-18 12:43PM EDT87.000.140.110.300.00-320765.82%
MTCH220527C000880002022-05-20 3:43PM EDT88.000.200.050.25-0.56-73.68%57765.82%
MTCH220527C000890002022-05-20 10:53AM EDT89.000.250.090.240.00-37271.29%
MTCH220527C000900002022-05-10 10:57AM EDT90.000.350.000.250.00-81971.48%
MTCH220527C000910002022-05-13 11:31AM EDT91.000.900.060.200.00-520375.98%
MTCH220527C000920002022-05-02 1:53PM EDT92.001.720.001.150.00-6668111.33%
MTCH220527C000930002022-05-02 1:51PM EDT93.001.540.001.040.00-3839112.89%
MTCH220527C000940002022-05-04 10:22AM EDT94.000.710.000.940.00-16114.45%
MTCH220527C000950002022-05-09 2:14PM EDT95.000.210.001.040.00-330121.78%
MTCH220527C000960002022-05-13 11:31AM EDT96.001.140.000.630.00-510112.31%
MTCH220527C000970002022-04-25 10:19AM EDT97.000.730.001.500.00-1011143.07%
MTCH220527C000980002022-05-02 10:38AM EDT98.001.120.000.610.00-25119.14%
MTCH220527C000990002022-05-04 10:22AM EDT99.000.330.001.100.00-11140.33%
MTCH220527C001000002022-04-18 11:02AM EDT100.003.350.000.290.00--3110.16%
MTCH220527C001010002022-05-13 11:31AM EDT101.001.420.001.280.00-57153.81%
MTCH220527C001020002022-04-26 9:54AM EDT102.001.150.000.780.00--10140.92%
MTCH220527C001040002022-04-21 11:41AM EDT104.000.860.000.760.00--1147.27%
MTCH220527C001060002022-05-09 9:30AM EDT106.000.850.000.760.00-11154.30%
MTCH220527C001100002022-05-16 10:42AM EDT110.000.050.000.030.00-1090106.25%
MTCH220527C001110002022-05-16 12:03AM EDT111.000.05-0.200.00--20151.95%
MTCH220527C001150002022-04-29 10:40AM EDT115.000.350.000.350.00-378378160.16%
MTCH220527C001200002022-04-18 12:08AM EDT120.001.560.001.500.00--3227.34%
MTCH220527C001250002022-05-05 11:17AM EDT125.000.620.000.750.00-25211.52%
MTCH220527C001350002022-04-18 12:08AM EDT135.000.350.000.350.00---209.77%
MTCH220527C001400002022-05-04 1:00PM EDT140.000.050.000.150.00-133196.88%
MTCH220527C001450002022-04-18 12:08AM EDT145.000.180.000.500.00---243.75%
MTCH220527C001500002022-05-17 10:57AM EDT150.000.020.000.150.00-115216.02%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220527P000400002022-05-16 2:29PM EDT40.000.060.000.050.00-132139199.22%
MTCH220527P000500002022-05-20 3:24PM EDT50.000.010.001.48-0.09-90.00%15242.77%
MTCH220527P000550002022-05-19 9:51AM EDT55.000.150.001.500.00-178199.41%
MTCH220527P000600002022-05-18 2:13PM EDT60.000.480.000.500.00-221120.51%
MTCH220527P000640002022-05-20 2:35PM EDT64.000.370.140.33-0.55-59.78%117992.97%
MTCH220527P000650002022-05-19 12:50PM EDT65.000.550.190.440.00-34892.87%
MTCH220527P000700002022-05-20 3:01PM EDT70.001.120.690.96-0.26-18.84%10130182.32%
MTCH220527P000720002022-05-20 2:42PM EDT72.001.651.101.27-0.27-14.06%1008777.93%
MTCH220527P000730002022-05-20 2:09PM EDT73.001.921.341.57-0.81-29.67%12576.90%
MTCH220527P000740002022-05-20 3:59PM EDT74.001.631.631.88-1.07-39.63%1583575.49%
MTCH220527P000750002022-05-20 3:30PM EDT75.002.391.752.32-0.88-26.91%253472.27%
MTCH220527P000760002022-05-20 3:07PM EDT76.003.252.222.70-2.75-45.83%221671.63%
MTCH220527P000770002022-05-05 10:24AM EDT77.003.952.653.050.00-11868.65%
MTCH220527P000780002022-05-20 12:40PM EDT78.004.453.353.75-1.90-29.92%9972.12%
MTCH220527P000790002022-05-09 11:02AM EDT79.009.363.904.300.00-11270.36%
MTCH220527P000800002022-05-20 1:31PM EDT80.005.954.554.90-5.00-45.66%2210569.09%
MTCH220527P000810002022-05-10 9:39AM EDT81.009.605.205.750.00-4569.92%
MTCH220527P000820002022-05-19 12:52PM EDT82.007.366.006.500.00-32270.26%
MTCH220527P000830002022-05-17 9:41AM EDT83.005.856.157.750.00-51766.46%
MTCH220527P000840002022-05-20 3:44PM EDT84.008.287.258.40-0.42-4.83%11967.48%
MTCH220527P000850002022-05-19 12:50PM EDT85.009.828.209.200.00-1467.38%
MTCH220527P000880002022-05-19 12:49PM EDT88.0011.9010.1012.450.00-12115.23%
MTCH220527P000900002022-05-13 12:29PM EDT90.0012.9512.5015.000.00-31795.12%
MTCH220527P000910002022-04-18 12:03PM EDT91.007.1518.5019.800.00--1246.09%
MTCH220527P000920002022-04-18 11:36AM EDT92.007.6019.7021.200.00--5260.89%
MTCH220527P000930002022-05-02 3:37PM EDT93.0017.5515.5518.100.00-39113.18%
MTCH220527P000940002022-04-18 2:41PM EDT94.008.1521.5022.800.00--3265.28%
MTCH220527P000950002022-05-05 11:17AM EDT95.0019.6217.2519.850.00-22103.13%
MTCH220527P000980002022-05-19 12:52PM EDT98.0022.4319.7023.050.00-3592.97%
MTCH220527P000990002022-04-25 3:53PM EDT99.0018.4021.2524.150.00--3130.37%
MTCH220527P001000002022-05-09 11:51AM EDT100.0028.2222.5525.400.00-1415151.76%
MTCH220527P001020002022-05-19 10:41AM EDT102.0027.7022.7525.550.00-11128.91%
MTCH220527P001100002022-05-16 12:03AM EDT110.0033.2032.7534.800.00--0175.49%