UK markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.39+1.88 (+2.91%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220812C000480002022-08-04 10:24AM EDT48.0017.8018.1518.750.00-11169.53%
MTCH220812C000500002022-08-08 11:58AM EDT50.0018.7216.1516.800.00-11160.16%
MTCH220812C000520002022-08-03 10:14AM EDT52.008.7014.3014.700.00-44147.66%
MTCH220812C000540002022-08-03 10:14AM EDT54.007.4512.2012.550.00-99138.28%
MTCH220812C000550002022-08-03 10:46AM EDT55.007.6111.2511.700.00-147112.89%
MTCH220812C000560002022-08-03 12:13PM EDT56.007.4510.1510.750.00-5397.27%
MTCH220812C000570002022-08-03 12:17PM EDT57.006.509.309.700.00-564799.61%
MTCH220812C000580002022-08-04 3:41PM EDT58.008.388.308.750.00-17094.53%
MTCH220812C000590002022-08-05 10:57AM EDT59.007.777.307.800.00-52888.28%
MTCH220812C000600002022-08-10 9:31AM EDT60.007.596.406.70+2.73+56.17%14278.32%
MTCH220812C000610002022-08-05 9:44AM EDT61.005.665.305.850.00-15271.09%
MTCH220812C000620002022-08-10 11:58AM EDT62.006.574.404.70+3.02+85.07%304258.20%
MTCH220812C000630002022-08-10 10:31AM EDT63.004.953.654.10+2.48+100.40%223170.61%
MTCH220812C000640002022-08-10 2:43PM EDT64.003.052.883.05+1.05+52.50%347862.21%
MTCH220812C000650002022-08-10 3:08PM EDT65.002.082.162.20+0.61+41.50%4530357.72%
MTCH220812C000660002022-08-10 2:48PM EDT66.001.581.511.63+0.62+64.58%75677056.93%
MTCH220812C000670002022-08-10 1:44PM EDT67.001.340.951.05+0.68+103.03%1778553.03%
MTCH220812C000680002022-08-10 3:19PM EDT68.000.600.630.73+0.15+33.33%46023654.79%
MTCH220812C000690002022-08-10 2:49PM EDT69.000.420.350.45+0.10+31.25%8478853.52%
MTCH220812C000700002022-08-10 3:03PM EDT70.000.230.210.26+0.04+21.05%5882053.71%
MTCH220812C000710002022-08-10 2:51PM EDT71.000.130.100.170.00-1117254.30%
MTCH220812C000720002022-08-10 11:41AM EDT72.000.250.060.10+0.16+177.78%1312555.66%
MTCH220812C000725002022-08-10 2:15PM EDT72.500.050.040.09-0.40-88.89%184157.03%
MTCH220812C000730002022-08-10 1:10PM EDT73.000.090.030.09-0.19-67.86%125459.77%
MTCH220812C000740002022-08-10 1:41PM EDT74.000.080.020.14+0.02+33.33%5028469.92%
MTCH220812C000750002022-08-10 3:16PM EDT75.000.010.010.05-0.02-66.67%1530965.23%
MTCH220812C000760002022-08-10 10:05AM EDT76.000.030.000.04-0.12-80.00%38467.19%
MTCH220812C000770002022-08-09 10:41AM EDT77.000.040.010.140.00-13789.06%
MTCH220812C000780002022-08-09 3:23PM EDT78.000.020.000.030.00-32975.00%
MTCH220812C000790002022-08-10 11:28AM EDT79.000.040.000.11+0.02+100.00%212596.09%
MTCH220812C000800002022-08-08 11:43AM EDT80.000.080.000.030.00-1843785.94%
MTCH220812C000810002022-08-08 12:13PM EDT81.000.050.000.130.00-420110.55%
MTCH220812C000820002022-08-03 2:37PM EDT82.000.040.000.110.00-10389113.28%
MTCH220812C000830002022-08-08 11:20AM EDT83.000.060.000.060.00-717108.59%
MTCH220812C000840002022-08-09 10:05AM EDT84.000.030.000.230.00-3016139.45%
MTCH220812C000850002022-08-09 1:39PM EDT85.000.010.000.020.00-15433104.69%
MTCH220812C000860002022-08-02 10:56AM EDT86.000.800.000.060.00--6123.44%
MTCH220812C000870002022-08-09 9:30AM EDT87.000.010.000.030.00-346118.75%
MTCH220812C000880002022-08-03 9:33AM EDT88.000.350.000.030.00-8448121.88%
MTCH220812C000890002022-08-05 10:12AM EDT89.000.020.000.030.00-1542126.56%
MTCH220812C000900002022-08-08 10:02AM EDT90.000.050.000.030.00-60136131.25%
MTCH220812C000920002022-08-09 10:00AM EDT92.000.010.000.030.00-3070139.06%
MTCH220812C000930002022-08-04 1:19PM EDT93.000.010.000.030.00-55143.75%
MTCH220812C000940002022-08-02 3:27PM EDT94.000.300.000.030.00--52146.88%
MTCH220812C000950002022-08-03 9:37AM EDT95.000.050.000.030.00-2053150.00%
MTCH220812C000960002022-08-03 9:37AM EDT96.000.080.000.030.00-55154.69%
MTCH220812C001000002022-08-02 9:30AM EDT100.000.090.000.030.00-23168.75%
MTCH220812C001050002022-08-03 3:15PM EDT105.000.010.000.020.00-172136181.25%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220812P000430002022-08-05 10:24AM EDT43.000.020.000.030.00-11187.50%
MTCH220812P000450002022-08-10 12:24PM EDT45.000.010.000.010.00-30374150.00%
MTCH220812P000470002022-08-09 1:09PM EDT47.000.010.000.010.00-671137.50%
MTCH220812P000480002022-08-03 12:14PM EDT48.000.080.000.020.00-44137.50%
MTCH220812P000490002022-08-03 2:51PM EDT49.000.080.000.030.00-11134.38%
MTCH220812P000500002022-08-10 1:39PM EDT50.000.010.010.020.00-8116126.56%
MTCH220812P000510002022-08-03 2:12PM EDT51.000.150.000.030.00-42118.75%
MTCH220812P000520002022-08-10 12:33PM EDT52.000.020.000.030.00-213110.94%
MTCH220812P000530002022-08-10 12:34PM EDT53.000.020.010.030.00-2026107.81%
MTCH220812P000540002022-08-10 12:36PM EDT54.000.030.010.03-0.01-25.00%322599.22%
MTCH220812P000550002022-08-10 9:31AM EDT55.000.020.020.04-0.01-33.33%114496.88%
MTCH220812P000560002022-08-09 9:48AM EDT56.000.030.020.040.00-13888.28%
MTCH220812P000570002022-08-09 1:19PM EDT57.000.030.020.05-0.07-70.00%11882.81%
MTCH220812P000580002022-08-09 1:11PM EDT58.000.140.030.060.00-31777.34%
MTCH220812P000590002022-08-10 1:09PM EDT59.000.050.050.08-0.15-75.00%607473.83%
MTCH220812P000600002022-08-10 1:50PM EDT60.000.060.050.10-0.25-80.65%2232066.80%
MTCH220812P000610002022-08-10 11:17AM EDT61.000.100.100.15-0.36-78.26%13164.84%
MTCH220812P000620002022-08-10 2:54PM EDT62.000.210.160.22-0.46-68.66%814361.52%
MTCH220812P000630002022-08-10 12:26PM EDT63.000.210.270.33-0.67-76.14%4353059.08%
MTCH220812P000640002022-08-10 12:21PM EDT64.000.300.430.53-1.10-78.57%88994957.42%
MTCH220812P000650002022-08-10 3:21PM EDT65.000.760.680.81-1.08-58.70%9340255.86%
MTCH220812P000660002022-08-10 3:21PM EDT66.001.091.041.18-1.31-54.58%5011054.20%
MTCH220812P000670002022-08-10 2:49PM EDT67.001.611.571.69-1.27-44.10%38679854.10%
MTCH220812P000680002022-08-10 2:34PM EDT68.002.062.152.30-1.64-44.32%1,98511652.00%
MTCH220812P000690002022-08-10 12:30PM EDT69.002.232.893.10-2.37-51.52%4312153.03%
MTCH220812P000700002022-08-10 11:51AM EDT70.002.333.603.90-0.30-11.41%5047158.01%
MTCH220812P000710002022-08-10 11:33AM EDT71.003.204.554.85-0.40-11.11%314650.00%
MTCH220812P000720002022-08-08 11:04AM EDT72.003.555.355.850.00-192073.05%
MTCH220812P000725002022-08-08 9:46AM EDT72.502.635.956.400.00-21057.81%
MTCH220812P000730002022-08-09 1:23PM EDT73.008.706.306.950.00-121950.00%
MTCH220812P000740002022-08-08 12:48PM EDT74.006.307.357.900.00-1664955.47%
MTCH220812P000750002022-08-08 10:06AM EDT75.004.558.458.900.00-11275.00%
MTCH220812P000760002022-08-03 3:47PM EDT76.0012.689.309.800.00-106100.20%
MTCH220812P000770002022-08-05 1:00PM EDT77.009.8510.3511.000.00-11387.89%
MTCH220812P000800002022-08-09 9:36AM EDT80.0013.8513.3513.900.00-5289.06%
MTCH220812P000830002022-08-02 10:50AM EDT83.008.9116.2516.900.00--2160.94%
MTCH220812P000840002022-08-02 1:28PM EDT84.008.4017.2517.900.00--0167.38%
MTCH220812P000850002022-07-20 12:43PM EDT85.0012.6818.2518.800.00--0159.77%
MTCH220812P000900002022-07-21 2:37PM EDT90.0016.6023.2523.950.00--0210.35%
MTCH220812P001050002022-08-04 11:13AM EDT105.0039.8038.2538.900.00--4279.69%