UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.17-0.31 (-0.77%)
At close: 04:00PM EDT
39.12 -0.06 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231006C000350002023-09-28 9:43AM EDT35.004.354.454.65+4.35-2083.59%
MTCH231006C000355002023-09-27 1:41PM EDT35.504.653.653.850.00-1159.57%
MTCH231006C000370002023-09-28 11:51AM EDT37.003.252.322.450.00-1448.05%
MTCH231006C000375002023-09-27 11:55AM EDT37.503.051.922.030.00-1045.90%
MTCH231006C000380002023-09-28 1:58PM EDT38.002.301.841.97+2.30-2057.72%
MTCH231006C000385002023-09-28 10:40AM EDT38.501.491.191.270.00-5641.60%
MTCH231006C000390002023-09-29 2:36PM EDT39.000.880.910.97-0.34-27.87%838340.72%
MTCH231006C000395002023-09-29 3:53PM EDT39.500.690.650.72-0.23-25.00%1817940.14%
MTCH231006C000400002023-09-29 3:50PM EDT40.000.500.460.52-0.21-29.58%2,09613739.84%
MTCH231006C000405002023-09-29 3:20PM EDT40.500.320.310.36-0.19-37.25%197339.36%
MTCH231006C000410002023-09-29 1:35PM EDT41.000.320.200.25-0.02-5.88%7612239.55%
MTCH231006C000415002023-09-29 1:39PM EDT41.500.210.120.19-0.25-54.35%419941.41%
MTCH231006C000420002023-09-29 12:22PM EDT42.000.190.080.13-0.09-32.14%4137241.80%
MTCH231006C000425002023-09-29 1:38PM EDT42.500.080.050.10-0.08-50.00%7226443.56%
MTCH231006C000430002023-09-29 1:32PM EDT43.000.070.030.07-0.02-22.22%617944.14%
MTCH231006C000435002023-09-27 10:38AM EDT43.500.300.020.040.00-32543.36%
MTCH231006C000440002023-09-28 10:04AM EDT44.000.080.010.040.00-27146.88%
MTCH231006C000445002023-09-20 9:57AM EDT44.500.520.000.050.00--152.73%
MTCH231006C000450002023-09-28 10:39AM EDT45.000.040.000.040.00-56454.30%
MTCH231006C000455002023-09-21 11:16AM EDT45.500.180.000.040.00--5151.56%
MTCH231006C000460002023-09-28 10:28AM EDT46.000.020.000.030.00-102752.34%
MTCH231006C000465002023-09-26 9:49AM EDT46.500.110.000.080.00--164.45%
MTCH231006C000470002023-09-28 9:43AM EDT47.000.030.000.030.00-52358.59%
MTCH231006C000475002023-09-18 10:31AM EDT47.500.290.000.050.00--366.41%
MTCH231006C000480002023-09-29 3:50PM EDT48.000.020.000.04-0.01-33.33%10018167.19%
MTCH231006C000485002023-09-27 3:42PM EDT48.500.020.000.030.00-603067.19%
MTCH231006C000490002023-09-18 11:51AM EDT49.000.140.000.040.00-21772.66%
MTCH231006C000500002023-09-28 10:54AM EDT50.000.030.000.030.00-607475.00%
MTCH231006C000510002023-09-28 9:34AM EDT51.000.010.000.020.00-111176.56%
MTCH231006C000520002023-09-20 9:57AM EDT52.000.060.000.050.00-1011191.41%
MTCH231006C000530002023-09-22 12:29PM EDT53.000.020.000.160.00-22114.84%
MTCH231006C000540002023-09-19 1:52PM EDT54.000.050.000.040.00-22598.44%
MTCH231006C000560002023-09-08 3:34PM EDT56.000.080.000.160.00-21131.64%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231006P000300002023-09-12 12:02PM EDT30.000.140.000.180.00--2111.33%
MTCH231006P000340002023-09-19 10:44AM EDT34.000.210.000.060.00--253.91%
MTCH231006P000345002023-09-28 1:23PM EDT34.500.040.010.06+0.04-5050.39%
MTCH231006P000350002023-09-28 1:45PM EDT35.000.050.030.060.00-3950.78%
MTCH231006P000355002023-09-29 1:57PM EDT35.500.040.040.070.00-1547.27%
MTCH231006P000360002023-09-26 11:43AM EDT36.000.050.060.100.00-1245.70%
MTCH231006P000370002023-09-29 2:33PM EDT37.000.200.160.20+0.05+33.33%941942.77%
MTCH231006P000380002023-09-29 3:51PM EDT38.000.360.350.41+0.01+2.86%102,15741.02%
MTCH231006P000385002023-09-29 1:53PM EDT38.500.450.500.570.00-2010940.33%
MTCH231006P000390002023-09-29 1:08PM EDT39.000.560.700.74+0.11+24.44%931238.18%
MTCH231006P000395002023-09-29 3:35PM EDT39.500.950.951.03+0.17+21.79%309039.45%
MTCH231006P000400002023-09-29 3:33PM EDT40.001.301.251.34+0.26+25.00%3,7862,41639.55%
MTCH231006P000405002023-09-29 3:33PM EDT40.501.711.591.69+0.62+56.88%10023639.65%
MTCH231006P000410002023-09-29 3:33PM EDT41.002.111.932.09+0.52+32.70%2310140.53%
MTCH231006P000415002023-09-29 2:14PM EDT41.502.432.382.51+0.11+4.74%4332841.02%
MTCH231006P000420002023-09-29 10:22AM EDT42.002.112.862.99-0.24-10.21%31,09544.73%
MTCH231006P000425002023-09-27 2:23PM EDT42.502.933.303.450.00-132746.09%
MTCH231006P000430002023-09-29 3:50PM EDT43.003.843.753.95+0.26+7.26%2010150.78%
MTCH231006P000435002023-09-25 11:24AM EDT43.502.674.254.450.00-4455.47%
MTCH231006P000440002023-09-27 2:06PM EDT44.004.324.755.000.00-32065.23%
MTCH231006P000445002023-09-25 2:03PM EDT44.503.205.255.450.00-6664.06%
MTCH231006P000450002023-09-29 3:03PM EDT45.005.705.756.00+0.43+8.16%12256.25%
MTCH231006P000460002023-09-22 2:29PM EDT46.004.806.657.000.00-131482.42%
MTCH231006P000480002023-09-01 2:52PM EDT48.002.698.758.950.00-1068.75%
MTCH231006P000490002023-09-05 10:14AM EDT49.002.759.7510.000.00-34083.20%
MTCH231006P000500002023-09-22 3:05PM EDT50.008.6010.7510.950.00--080.47%
MTCH231006P000650002023-09-21 12:19PM EDT65.0023.8925.7025.950.00--050.00%