UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.33-2.45 (-5.35%)
At close: 04:00PM EST
43.14 -0.19 (-0.44%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221209C000380002022-11-02 12:58PM EST38.009.9010.5010.900.00--1461.13%
MTCH221209C000410002022-11-18 11:01AM EST41.006.192.382.860.00-5561.13%
MTCH221209C000430002022-12-06 3:39PM EST43.001.241.111.40-3.46-73.62%321760.06%
MTCH221209C000440002022-12-06 3:39PM EST44.000.860.740.89-3.64-80.89%1201661.33%
MTCH221209C000445002022-12-06 1:03PM EST44.500.450.560.67-3.25-87.84%102760.16%
MTCH221209C000450002022-12-06 3:57PM EST45.000.490.430.53-2.41-83.10%251860.94%
MTCH221209C000455002022-12-06 2:33PM EST45.500.340.320.40-3.06-90.00%21060.84%
MTCH221209C000460002022-12-06 3:57PM EST46.000.280.240.31-0.81-74.31%16561.62%
MTCH221209C000465002022-12-06 1:00PM EST46.500.480.180.24-0.57-54.29%31662.50%
MTCH221209C000470002022-12-06 12:05PM EST47.000.100.140.20-1.25-92.59%412364.45%
MTCH221209C000475002022-12-06 10:32AM EST47.500.120.100.15-0.42-77.78%38564.84%
MTCH221209C000480002022-12-06 3:40PM EST48.000.090.080.13-0.89-90.82%2029167.38%
MTCH221209C000485002022-12-06 12:23PM EST48.500.040.041.33-0.35-89.74%2176127.93%
MTCH221209C000490002022-12-06 3:17PM EST49.000.100.050.75-0.18-64.29%999111.13%
MTCH221209C000495002022-12-05 11:40AM EST49.500.300.002.170.00-281170.21%
MTCH221209C000500002022-12-06 11:11AM EST50.000.040.000.80-0.11-73.33%3412122.85%
MTCH221209C000510002022-12-02 2:42PM EST51.000.440.012.130.00-759189.06%
MTCH221209C000520002022-12-05 3:53PM EST52.000.040.022.150.00-18264202.73%
MTCH221209C000530002022-12-05 12:40PM EST53.000.080.012.120.00-227213.18%
MTCH221209C000540002022-12-06 12:58PM EST54.000.050.000.50+0.02+66.67%156146.48%
MTCH221209C000550002022-12-06 3:28PM EST55.000.020.010.02-0.04-66.67%554596.88%
MTCH221209C000570002022-12-06 12:58PM EST57.000.030.002.13-0.09-75.00%111256.84%
MTCH221209C000580002022-12-01 10:28AM EST58.000.030.000.330.00--14165.63%
MTCH221209C000600002022-12-02 3:13PM EST60.000.030.000.100.00-1021147.66%
MTCH221209C000620002022-11-28 9:41AM EST62.000.080.002.130.00--2303.91%
MTCH221209C000650002022-11-28 9:46AM EST65.000.050.002.130.00--10329.10%
MTCH221209C000700002022-12-02 10:47AM EST70.000.010.000.010.00-61211156.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH221209P000300002022-11-28 9:46AM EST30.000.040.000.010.00-212131.25%
MTCH221209P000320002022-11-25 11:46AM EST32.000.370.002.070.00-88300.20%
MTCH221209P000340002022-11-17 1:01PM EST34.000.230.000.020.00-2696.88%
MTCH221209P000350002022-11-28 9:41AM EST35.000.060.002.130.00-22239.45%
MTCH221209P000360002022-12-06 3:04PM EST36.000.010.000.310.00-19120.31%
MTCH221209P000365002022-12-06 3:06PM EST36.500.010.000.31-0.10-90.91%15113.28%
MTCH221209P000370002022-12-06 3:01PM EST37.000.370.000.35+0.25+208.33%86109.38%
MTCH221209P000380002022-11-28 9:42AM EST38.000.120.000.190.00-911282.03%
MTCH221209P000385002022-11-28 11:39AM EST38.500.080.030.140.00--1073.44%
MTCH221209P000390002022-12-06 3:40PM EST39.000.050.040.09-0.09-64.29%395463.28%
MTCH221209P000395002022-12-06 1:33PM EST39.500.170.060.13+0.11+183.33%123662.31%
MTCH221209P000400002022-12-06 10:44AM EST40.000.120.100.18+0.09+300.00%113161.72%
MTCH221209P000405002022-12-06 2:59PM EST40.500.180.160.23-0.01-5.26%39460.55%
MTCH221209P000410002022-12-06 1:21PM EST41.000.440.230.31+0.39+780.00%152459.57%
MTCH221209P000415002022-12-06 1:33PM EST41.500.570.350.41+0.49+612.50%6752959.38%
MTCH221209P000420002022-12-06 1:39PM EST42.000.680.460.56+0.58+580.00%401658.59%
MTCH221209P000430002022-12-06 3:38PM EST43.000.910.830.94+0.69+313.64%1147157.81%
MTCH221209P000435002022-12-06 1:30PM EST43.501.591.091.22+1.27+396.88%293858.89%
MTCH221209P000440002022-12-06 2:19PM EST44.001.661.311.51+1.19+253.19%12827657.13%
MTCH221209P000445002022-12-06 11:41AM EST44.502.201.641.83+1.60+266.67%2450057.13%
MTCH221209P000450002022-12-06 10:48AM EST45.002.151.992.19+1.43+198.61%411057.03%
MTCH221209P000455002022-12-06 11:24AM EST45.502.912.352.57+1.91+191.00%26255.66%
MTCH221209P000460002022-12-06 10:59AM EST46.003.202.693.05+1.91+148.06%1310855.08%
MTCH221209P000465002022-12-05 1:26PM EST46.501.373.203.500.00-18659.57%
MTCH221209P000470002022-12-06 9:37AM EST47.002.643.653.90+1.39+111.20%223156.64%
MTCH221209P000475002022-12-06 10:11AM EST47.504.344.154.50+2.18+100.93%512368.56%
MTCH221209P000480002022-12-05 9:44AM EST48.001.004.604.900.00-1116863.28%
MTCH221209P000485002022-12-05 10:00AM EST48.501.705.005.400.00-3012356.64%
MTCH221209P000490002022-12-02 2:57PM EST49.001.475.605.850.00-429567.97%
MTCH221209P000495002022-12-02 11:20AM EST49.501.826.106.400.00-56877.73%
MTCH221209P000500002022-12-06 3:08PM EST50.006.406.556.85+2.52+64.95%616168.75%
MTCH221209P000510002022-12-02 11:44AM EST51.002.557.457.950.00-12076.56%
MTCH221209P000520002022-12-06 1:00PM EST52.007.708.558.90+3.75+94.94%1692.97%
MTCH221209P000530002022-11-28 9:31AM EST53.006.239.559.800.00-1071.88%
MTCH221209P000540002022-12-05 10:15AM EST54.006.6110.4511.150.00-11126.95%
MTCH221209P000570002022-12-06 10:20AM EST57.0013.1013.5013.85+1.98+17.81%1196.88%
MTCH221209P000580002022-11-28 10:54AM EST58.0011.3014.5015.050.00--0152.34%
MTCH221209P000600002022-11-30 11:16AM EST60.0011.7816.4516.850.00-10183.20%