UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.08+0.18 (+0.28%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220819C000400002022-07-21 12:02PM EDT40.0033.9024.7525.100.00-10262.50%
MTCH220819C000425002022-08-11 2:05PM EDT42.5023.8522.2522.550.00--10.00%
MTCH220819C000450002022-08-03 9:46AM EDT45.0014.9619.7520.100.00-11204.69%
MTCH220819C000500002022-08-15 9:44AM EDT50.0018.6014.7015.150.00-14180.47%
MTCH220819C000550002022-08-03 11:21AM EDT55.0010.059.6510.200.00-4037136.33%
MTCH220819C000560002022-08-04 9:59AM EDT56.0010.758.759.050.00-4240.00%
MTCH220819C000570002022-08-03 12:13PM EDT57.007.007.758.000.00-44420.00%
MTCH220819C000575002022-08-03 1:41PM EDT57.507.207.257.550.00-23130.00%
MTCH220819C000580002022-08-03 1:23PM EDT58.007.156.757.100.00-41073.44%
MTCH220819C000590002022-08-04 9:51AM EDT59.008.255.806.200.00-2888.67%
MTCH220819C000600002022-08-18 11:32AM EDT60.005.354.855.00-0.16-2.90%36020.00%
MTCH220819C000610002022-08-17 3:48PM EDT61.004.103.854.050.00-2270.00%
MTCH220819C000620002022-08-17 1:16PM EDT62.003.612.903.100.00-11535.16%
MTCH220819C000625002022-08-12 10:09AM EDT62.506.002.442.670.00-17641.99%
MTCH220819C000630002022-08-12 3:35PM EDT63.005.402.022.240.00-9911342.77%
MTCH220819C000640002022-08-18 12:42PM EDT64.001.331.271.43-0.97-42.17%11840.53%
MTCH220819C000650002022-08-18 10:16AM EDT65.000.640.660.73-0.56-46.67%1444335.84%
MTCH220819C000660002022-08-18 12:55PM EDT66.000.330.300.35-0.30-47.62%10214837.11%
MTCH220819C000670002022-08-18 12:02PM EDT67.000.230.120.15-0.19-45.24%3011038.48%
MTCH220819C000675002022-08-18 11:43AM EDT67.500.210.090.13-0.15-41.67%225042.77%
MTCH220819C000680002022-08-18 11:13AM EDT68.000.150.060.13-0.16-51.61%1014148.83%
MTCH220819C000690002022-08-18 12:08PM EDT69.000.070.050.06-0.12-63.16%522750.00%
MTCH220819C000700002022-08-18 12:21PM EDT70.000.040.030.05-0.03-42.86%392,88455.08%
MTCH220819C000710002022-08-18 11:15AM EDT71.000.040.030.04-0.03-42.86%212262.11%
MTCH220819C000720002022-08-18 11:26AM EDT72.000.030.020.03-0.02-40.00%1066.41%
MTCH220819C000725002022-08-18 11:26AM EDT72.500.040.020.030.00-134370.31%
MTCH220819C000730002022-08-17 3:10PM EDT73.000.040.020.030.00-10011874.22%
MTCH220819C000740002022-08-16 9:58AM EDT74.000.080.010.030.00-88078.91%
MTCH220819C000750002022-08-17 3:40PM EDT75.000.020.000.030.00-2478182.81%
MTCH220819C000760002022-08-17 11:40AM EDT76.000.010.000.030.00-222789.06%
MTCH220819C000770002022-08-15 10:48AM EDT77.000.100.000.030.00-57995.31%
MTCH220819C000775002022-08-17 3:51PM EDT77.500.020.000.030.00-245198.44%
MTCH220819C000780002022-08-16 10:05AM EDT78.000.020.000.020.00-36796.88%
MTCH220819C000790002022-08-17 2:51PM EDT79.000.010.000.030.00-2152107.81%
MTCH220819C000800002022-08-18 12:32PM EDT80.000.020.000.020.00-31,051109.38%
MTCH220819C000810002022-08-15 9:30AM EDT81.000.060.000.040.00-10125.00%
MTCH220819C000820002022-08-15 10:06AM EDT82.000.030.000.030.00-150126.56%
MTCH220819C000825002022-08-15 2:19PM EDT82.500.030.000.030.00-68420129.69%
MTCH220819C000830002022-08-15 2:02PM EDT83.000.030.000.030.00-2832131.25%
MTCH220819C000850002022-08-18 9:51AM EDT85.000.020.000.020.00-1380137.50%
MTCH220819C000900002022-08-18 11:47AM EDT90.000.030.000.03+0.02+200.00%282588168.75%
MTCH220819C000950002022-08-12 12:08PM EDT95.000.020.000.030.00-3636193.75%
MTCH220819C001000002022-08-08 9:51AM EDT100.000.030.000.010.00-10154193.75%
MTCH220819C001050002022-08-08 12:43PM EDT105.000.020.000.000.00-6010150.00%
MTCH220819C001100002022-08-15 3:35PM EDT110.000.010.000.010.00-12,013237.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220819P000325002022-08-08 3:42PM EDT32.500.010.000.010.00-11312.50%
MTCH220819P000375002022-06-28 2:28PM EDT37.500.380.000.260.00-11379.69%
MTCH220819P000400002022-08-03 11:42AM EDT40.000.060.000.030.00-6164256.25%
MTCH220819P000425002022-08-10 11:13AM EDT42.500.030.000.030.00-3659225.00%
MTCH220819P000450002022-08-18 9:34AM EDT45.000.020.000.03-0.05-71.43%230196.88%
MTCH220819P000475002022-08-17 1:22PM EDT47.500.020.000.030.00-12171.88%
MTCH220819P000500002022-08-17 1:44PM EDT50.000.010.000.030.00-322,777146.88%
MTCH220819P000525002022-08-05 3:30PM EDT52.500.100.000.030.00-33121.88%
MTCH220819P000550002022-08-17 3:40PM EDT55.000.020.000.030.00-3443298.44%
MTCH220819P000560002022-08-18 11:50AM EDT56.000.010.000.02-0.04-80.00%108884.38%
MTCH220819P000570002022-08-18 11:43AM EDT57.000.020.010.03-0.01-33.33%13182.81%
MTCH220819P000575002022-08-17 9:52AM EDT57.500.020.010.030.00-812178.13%
MTCH220819P000580002022-08-17 3:50PM EDT58.000.020.010.030.00-62673.44%
MTCH220819P000590002022-08-18 10:40AM EDT59.000.030.020.030.00-24265.63%
MTCH220819P000600002022-08-18 11:20AM EDT60.000.060.010.12-0.01-14.29%21,54966.80%
MTCH220819P000610002022-08-18 10:05AM EDT61.000.120.040.16-0.04-25.00%514461.52%
MTCH220819P000620002022-08-17 10:44AM EDT62.000.250.080.140.00-5112850.59%
MTCH220819P000625002022-08-18 9:34AM EDT62.500.300.130.18+0.02+7.14%1518651.56%
MTCH220819P000630002022-08-18 9:34AM EDT63.000.440.190.25+0.05+12.82%1017050.20%
MTCH220819P000640002022-08-18 12:56PM EDT64.000.430.400.45-0.24-35.82%6218746.58%
MTCH220819P000650002022-08-18 12:16PM EDT65.000.670.750.84-0.51-43.22%541,05945.80%
MTCH220819P000660002022-08-18 11:33AM EDT66.001.261.371.51-0.14-10.00%819950.78%
MTCH220819P000670002022-08-18 12:43PM EDT67.002.322.152.320.00-111150.98%
MTCH220819P000675002022-08-18 12:16PM EDT67.502.422.562.82-0.12-4.72%131454.79%
MTCH220819P000680002022-08-18 12:05PM EDT68.002.813.103.30-0.79-21.94%223362.31%
MTCH220819P000690002022-08-18 12:05PM EDT69.003.754.054.30+0.25+7.14%160672.85%
MTCH220819P000700002022-08-18 12:56PM EDT70.005.185.005.25-0.12-2.26%311,71979.49%
MTCH220819P000710002022-08-18 11:07AM EDT71.006.375.956.25+2.22+53.49%13687.11%
MTCH220819P000720002022-08-18 9:34AM EDT72.007.807.007.25+0.81+11.59%121100.59%
MTCH220819P000725002022-08-16 3:55PM EDT72.504.787.507.750.00-24190105.66%
MTCH220819P000730002022-08-12 10:08AM EDT73.005.408.008.300.00-195113.67%
MTCH220819P000740002022-08-02 2:49PM EDT74.002.859.009.200.00-4749116.60%
MTCH220819P000750002022-08-18 10:51AM EDT75.0010.0510.0510.20+0.30+3.08%5369129.49%
MTCH220819P000760002022-08-15 10:07AM EDT76.007.4011.0011.250.00-119138.48%
MTCH220819P000770002022-08-18 12:28PM EDT77.0012.0511.9512.25-1.35-10.07%1106143.36%
MTCH220819P000775002022-08-17 11:24AM EDT77.5012.4912.4012.850.00-453151.56%
MTCH220819P000780002022-08-02 2:38PM EDT78.004.6412.8513.300.00--9147.27%
MTCH220819P000790002022-08-02 2:03PM EDT79.005.4014.0014.250.00--20164.26%
MTCH220819P000800002022-08-16 12:33PM EDT80.0012.8014.9515.250.00-36167.97%
MTCH220819P000820002022-08-12 11:17AM EDT82.0014.6016.9517.250.00--1183.59%
MTCH220819P000825002022-08-17 11:48AM EDT82.5017.7517.4017.800.00-84187.11%
MTCH220819P000830002022-08-02 3:21PM EDT83.008.0017.9518.250.00--0191.02%
MTCH220819P000850002022-07-25 10:15AM EDT85.0014.7820.0020.200.00-15205.47%
MTCH220819P000900002022-08-09 3:01PM EDT90.0025.1524.8525.300.00-10233.59%
MTCH220819P000950002022-08-03 9:46AM EDT95.0034.9329.9530.250.00-10271.09%
MTCH220819P001000002022-08-15 10:48AM EDT100.0031.1334.9535.500.00--0328.91%
MTCH220819P001050002022-08-15 10:48AM EDT105.0036.1440.0040.600.00--0372.66%