UK markets close in 6 hours 52 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.40-1.26 (-2.35%)
At close: 04:00PM EST
52.50 +0.10 (+0.19%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230203C000400002023-01-10 2:20PM EST40.006.220.000.000.00-100.00%
MTCH230203C000410002023-01-06 11:31AM EST41.003.600.000.000.00-5200.00%
MTCH230203C000420002023-01-27 10:55AM EST42.0010.350.000.000.00-100.00%
MTCH230203C000425002023-01-24 12:18PM EST42.509.630.000.000.00--00.00%
MTCH230203C000430002023-01-27 9:55AM EST43.009.500.000.000.00-200.00%
MTCH230203C000435002023-01-25 9:30AM EST43.507.320.000.000.00--00.00%
MTCH230203C000440002023-01-27 12:52PM EST44.009.560.000.000.00-700.00%
MTCH230203C000445002023-01-27 1:02PM EST44.509.180.000.000.00-100.00%
MTCH230203C000450002023-01-26 1:42PM EST45.006.850.000.000.00-200.00%
MTCH230203C000460002023-01-27 3:12PM EST46.008.050.000.000.00-700.00%
MTCH230203C000470002023-01-27 1:40PM EST47.007.350.000.000.00-500.00%
MTCH230203C000475002023-01-30 10:27AM EST47.505.940.000.000.00-3900.00%
MTCH230203C000480002023-01-27 3:06PM EST48.006.500.000.000.00-200.00%
MTCH230203C000485002023-01-19 12:46PM EST48.502.200.000.000.00--00.00%
MTCH230203C000490002023-01-27 10:51AM EST49.004.500.000.000.00-100.00%
MTCH230203C000495002023-01-18 11:05AM EST49.501.940.000.000.00--00.00%
MTCH230203C000500002023-01-27 11:23AM EST50.003.890.000.000.00-2200.00%
MTCH230203C000510002023-01-30 11:40AM EST51.003.670.000.000.00-100.00%
MTCH230203C000520002023-01-27 2:14PM EST52.003.850.000.000.00-1700.00%
MTCH230203C000530002023-01-30 3:56PM EST53.002.310.000.000.00-5603.13%
MTCH230203C000540002023-01-30 1:25PM EST54.002.200.000.000.00-906.25%
MTCH230203C000550002023-01-30 3:32PM EST55.001.720.000.000.00-1,517012.50%
MTCH230203C000560002023-01-30 3:55PM EST56.001.300.000.000.00-28012.50%
MTCH230203C000570002023-01-30 3:29PM EST57.001.120.000.000.00-31025.00%
MTCH230203C000580002023-01-30 2:56PM EST58.000.860.000.000.00-5025.00%
MTCH230203C000590002023-01-30 3:57PM EST59.000.600.000.000.00-235025.00%
MTCH230203C000600002023-01-30 3:59PM EST60.000.530.000.000.00-137025.00%
MTCH230203C000610002023-01-30 12:37PM EST61.000.430.000.000.00-3025.00%
MTCH230203C000620002023-01-30 3:40PM EST62.000.350.000.000.00-12050.00%
MTCH230203C000630002023-01-30 2:46PM EST63.000.250.000.000.00-1,617050.00%
MTCH230203C000640002023-01-30 2:46PM EST64.000.190.000.000.00-11050.00%
MTCH230203C000650002023-01-30 12:44PM EST65.000.180.000.000.00-20050.00%
MTCH230203C000660002023-01-30 11:55AM EST66.000.150.000.000.00-1050.00%
MTCH230203C000680002023-01-30 2:33PM EST68.000.060.000.000.00-5050.00%
MTCH230203C000690002023-01-30 11:55AM EST69.000.090.000.000.00-1050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230203P000290002023-01-26 2:17PM EST29.000.010.000.000.00-150050.00%
MTCH230203P000300002022-12-30 1:28PM EST30.000.380.000.070.00-66231.25%
MTCH230203P000310002023-01-03 11:50AM EST31.000.420.000.000.00--050.00%
MTCH230203P000320002023-01-20 1:28PM EST32.000.050.000.000.00-1050.00%
MTCH230203P000330002023-01-23 3:51PM EST33.000.050.000.000.00-3050.00%
MTCH230203P000340002023-01-23 1:02PM EST34.000.050.000.000.00-37050.00%
MTCH230203P000350002023-01-30 9:31AM EST35.000.030.000.000.00-2050.00%
MTCH230203P000360002023-01-27 12:24PM EST36.000.030.000.000.00-1050.00%
MTCH230203P000365002023-01-30 3:48PM EST36.500.010.000.000.00-105050.00%
MTCH230203P000370002023-01-30 12:34PM EST37.000.020.000.000.00-7050.00%
MTCH230203P000380002023-01-27 10:03AM EST38.000.070.000.000.00-10050.00%
MTCH230203P000390002023-01-30 1:23PM EST39.000.050.000.000.00-11050.00%
MTCH230203P000395002023-01-25 2:03PM EST39.500.170.000.000.00--050.00%
MTCH230203P000400002023-01-30 10:18AM EST40.000.060.000.000.00-22050.00%
MTCH230203P000405002023-01-30 11:52AM EST40.500.060.000.000.00-20050.00%
MTCH230203P000410002023-01-25 3:56PM EST41.000.240.000.000.00-1050.00%
MTCH230203P000415002023-01-30 10:37AM EST41.500.120.000.000.00-2050.00%
MTCH230203P000420002023-01-30 1:54PM EST42.000.130.000.000.00-20050.00%
MTCH230203P000425002023-01-30 12:32PM EST42.500.160.000.000.00-7050.00%
MTCH230203P000430002023-01-27 10:31AM EST43.000.270.000.000.00-1050.00%
MTCH230203P000435002023-01-30 3:53PM EST43.500.180.000.000.00-6050.00%
MTCH230203P000440002023-01-30 3:57PM EST44.000.200.000.000.00-99050.00%
MTCH230203P000445002023-01-30 1:52PM EST44.500.240.000.000.00-4050.00%
MTCH230203P000450002023-01-30 3:55PM EST45.000.300.000.000.00-44025.00%
MTCH230203P000455002023-01-30 1:24PM EST45.500.290.000.000.00-1025.00%
MTCH230203P000460002023-01-30 3:48PM EST46.000.410.000.000.00-167025.00%
MTCH230203P000465002023-01-30 3:50PM EST46.500.490.000.000.00-5025.00%
MTCH230203P000470002023-01-30 3:48PM EST47.000.570.000.000.00-305025.00%
MTCH230203P000475002023-01-30 3:52PM EST47.500.710.000.000.00-20025.00%
MTCH230203P000480002023-01-30 3:55PM EST48.000.850.000.000.00-32025.00%
MTCH230203P000485002023-01-27 1:05PM EST48.500.810.000.000.00-2025.00%
MTCH230203P000490002023-01-30 3:52PM EST49.001.110.000.000.00-9012.50%
MTCH230203P000495002023-01-30 1:30PM EST49.501.110.000.000.00-5012.50%
MTCH230203P000500002023-01-30 3:59PM EST50.001.480.000.000.00-89012.50%
MTCH230203P000510002023-01-30 3:29PM EST51.001.730.000.000.00-3206.25%
MTCH230203P000520002023-01-30 3:54PM EST52.002.220.000.000.00-1503.13%
MTCH230203P000530002023-01-30 3:52PM EST53.002.710.000.000.00-200.00%
MTCH230203P000540002023-01-30 12:38PM EST54.003.150.000.000.00-100.00%
MTCH230203P000550002023-01-30 1:18PM EST55.003.500.000.000.00-200.00%