UK markets open in 5 hours 6 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.22-0.06 (-0.19%)
At close: 04:00PM EDT
31.99 -0.23 (-0.71%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240419C000175002024-04-04 12:15PM EDT17.5017.4014.5514.800.00-48609.38%
MTCH240419C000200002024-02-20 12:46PM EDT20.0016.8015.2016.550.00--11,614.06%
MTCH240419C000275002024-03-20 10:15AM EDT27.508.253.654.800.00-12195.31%
MTCH240419C000295002024-03-18 9:42AM EDT29.504.801.362.920.00--5161.72%
MTCH240419C000300002024-04-18 1:52PM EDT30.002.471.972.32+0.37+17.62%735112.50%
MTCH240419C000310002024-04-15 11:07AM EDT31.001.741.112.150.00-2027134.77%
MTCH240419C000315002024-04-18 2:40PM EDT31.500.870.550.92+0.20+29.85%25571.48%
MTCH240419C000320002024-04-18 3:37PM EDT32.000.570.380.44+0.01+1.79%1261147.46%
MTCH240419C000325002024-04-18 12:47PM EDT32.500.350.160.20+0.05+16.67%6331,16347.46%
MTCH240419C000330002024-04-18 3:48PM EDT33.000.100.050.09-0.05-33.33%3533451.56%
MTCH240419C000335002024-04-18 1:40PM EDT33.500.040.010.04-0.04-50.00%742350.00%
MTCH240419C000340002024-04-18 3:56PM EDT34.000.010.010.04-0.01-50.00%3180864.06%
MTCH240419C000345002024-04-16 2:14PM EDT34.500.020.000.010.00-6173559.38%
MTCH240419C000350002024-04-17 2:54PM EDT35.000.020.000.03+0.01+100.00%12,72682.81%
MTCH240419C000355002024-04-16 12:58PM EDT35.500.030.000.050.00-111,003101.56%
MTCH240419C000360002024-04-16 10:14AM EDT36.000.020.000.01+0.01+100.00%104,50190.63%
MTCH240419C000365002024-04-16 12:46PM EDT36.500.010.000.010.00-496498.44%
MTCH240419C000370002024-04-15 10:46AM EDT37.000.010.000.420.00-6415216.41%
MTCH240419C000375002024-04-15 3:49PM EDT37.500.020.000.050.00-105,437146.88%
MTCH240419C000380002024-04-11 11:12AM EDT38.000.020.000.130.00-5198187.50%
MTCH240419C000385002024-04-11 12:31PM EDT38.500.040.000.420.00-3529258.59%
MTCH240419C000390002024-04-15 3:45PM EDT39.000.010.000.420.00-9170271.88%
MTCH240419C000400002024-04-17 11:22AM EDT40.000.010.000.01-0.01-50.00%501,499162.50%
MTCH240419C000410002024-04-08 3:30PM EDT41.000.010.000.420.00-980321.88%
MTCH240419C000420002024-03-22 10:24AM EDT42.000.120.000.620.00-284380.08%
MTCH240419C000425002024-04-15 10:28AM EDT42.500.010.000.620.00-12,625392.19%
MTCH240419C000430002024-04-01 10:25AM EDT43.000.040.000.620.00-14403.91%
MTCH240419C000450002024-03-25 12:05PM EDT45.000.060.000.010.00-144237.50%
MTCH240419C000475002024-02-16 4:20PM EDT47.500.260.000.190.00-44395.31%
MTCH240419C000500002024-03-26 3:06PM EDT50.000.020.000.050.00-23359.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240419P000250002024-04-04 1:12PM EDT25.000.010.000.420.00-11356.25%
MTCH240419P000275002024-04-15 9:30AM EDT27.500.030.000.030.00-2110143.75%
MTCH240419P000285002024-03-18 10:10AM EDT28.500.100.000.490.00--1216.80%
MTCH240419P000290002024-04-08 12:23PM EDT29.000.030.000.430.00-14575186.72%
MTCH240419P000295002024-04-15 1:54PM EDT29.500.020.000.430.00-1110165.63%
MTCH240419P000300002024-04-18 11:21AM EDT30.000.010.000.20-0.03-75.00%1297112.50%
MTCH240419P000305002024-04-16 12:25PM EDT30.500.080.000.190.00-23720991.80%
MTCH240419P000310002024-04-18 12:27PM EDT31.000.030.010.09-0.13-81.25%231,03859.38%
MTCH240419P000315002024-04-18 3:39PM EDT31.500.040.050.08-0.18-81.82%5117448.05%
MTCH240419P000320002024-04-18 3:56PM EDT32.000.180.170.20-0.07-28.00%13571044.34%
MTCH240419P000325002024-04-18 12:08PM EDT32.500.370.430.46-0.14-27.45%593,57744.34%
MTCH240419P000330002024-04-18 10:39AM EDT33.000.680.661.07-0.38-35.85%423,09950.39%
MTCH240419P000335002024-04-18 2:40PM EDT33.501.271.221.47-0.53-29.44%263363.28%
MTCH240419P000340002024-04-18 10:15AM EDT34.001.801.292.34+0.11+6.51%152,67168.75%
MTCH240419P000345002024-04-17 2:40PM EDT34.502.622.032.74+0.49+23.00%1360108.59%
MTCH240419P000350002024-04-17 3:12PM EDT35.002.652.652.880.00-2,180398122.66%
MTCH240419P000355002024-04-17 2:54PM EDT35.503.063.003.550.00-263103184.38%
MTCH240419P000360002024-04-18 10:35AM EDT36.003.503.653.95-0.15-4.11%90109.38%
MTCH240419P000365002024-04-17 2:54PM EDT36.504.004.204.35-0.90-18.37%278153.13%
MTCH240419P000370002024-04-17 2:22PM EDT37.004.504.704.85-0.20-4.26%238165.63%
MTCH240419P000375002024-04-17 2:40PM EDT37.505.305.205.400.00-560209142.19%
MTCH240419P000380002024-04-17 1:44PM EDT38.005.755.306.250.00-113312.89%
MTCH240419P000385002024-04-17 3:12PM EDT38.506.156.157.000.00-94284.38%
MTCH240419P000400002024-04-05 1:21PM EDT40.006.327.657.950.00-10190.63%
MTCH240419P000410002024-04-01 2:55PM EDT41.005.008.408.900.00--0284.38%
MTCH240419P000425002024-04-01 2:19PM EDT42.506.5510.1511.900.00-20506.25%
MTCH240419P000450002024-02-27 10:53AM EDT45.008.008.309.250.00-100.00%