UK markets close in 4 hours 44 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.17-0.33 (-0.82%)
At close: 04:00PM EDT
39.00 -0.17 (-0.43%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230331C000340002023-03-21 11:58AM EDT34.004.170.000.000.00--00.00%
MTCH230331C000355002023-03-17 1:28PM EDT35.502.110.000.000.00-200.00%
MTCH230331C000360002023-03-21 10:08AM EDT36.002.680.000.000.00-2000.00%
MTCH230331C000365002023-03-17 10:18AM EDT36.501.470.000.000.00-3140.00%
MTCH230331C000370002023-03-29 11:10AM EDT37.002.600.000.000.00-4360.00%
MTCH230331C000375002023-03-21 10:04AM EDT37.501.690.000.000.00-2350.00%
MTCH230331C000380002023-03-22 3:45PM EDT38.002.480.000.000.00-83540.00%
MTCH230331C000385002023-03-29 2:34PM EDT38.501.160.000.000.00-200.00%
MTCH230331C000390002023-03-29 3:58PM EDT39.000.670.000.000.00-22010.00%
MTCH230331C000395002023-03-29 3:03PM EDT39.500.500.000.000.00-503.13%
MTCH230331C000400002023-03-29 2:01PM EDT40.000.320.000.000.00-275876.25%
MTCH230331C000405002023-03-29 11:16AM EDT40.500.230.000.000.00-414212.50%
MTCH230331C000410002023-03-29 10:00AM EDT41.000.250.000.000.00-2012.50%
MTCH230331C000415002023-03-29 3:29PM EDT41.500.050.000.000.00-42252825.00%
MTCH230331C000420002023-03-29 11:51AM EDT42.000.050.000.000.00-21740325.00%
MTCH230331C000425002023-03-28 3:00PM EDT42.500.070.000.000.00-21925.00%
MTCH230331C000430002023-03-29 9:43AM EDT43.000.050.000.000.00-127625.00%
MTCH230331C000435002023-03-27 1:15PM EDT43.500.090.000.000.00-674125.00%
MTCH230331C000440002023-03-29 2:31PM EDT44.000.010.000.000.00-22150.00%
MTCH230331C000445002023-03-27 3:55PM EDT44.500.030.000.000.00-9050.00%
MTCH230331C000450002023-03-27 11:15AM EDT45.000.030.000.000.00-16050.00%
MTCH230331C000460002023-03-24 1:56PM EDT46.000.040.000.000.00-2050.00%
MTCH230331C000470002023-03-17 12:48PM EDT47.000.110.000.000.00-1050.00%
MTCH230331C000480002023-03-07 4:52PM EDT48.000.070.000.000.00-6050.00%
MTCH230331C000490002023-03-24 12:11PM EDT49.000.060.000.000.00-158450.00%
MTCH230331C000500002023-03-22 2:29PM EDT50.000.030.000.000.00-111750.00%
MTCH230331C000510002023-02-17 11:23AM EDT51.000.550.000.460.00-133237.50%
MTCH230331C000520002023-03-06 1:10PM EDT52.000.110.000.000.00-505450.00%
MTCH230331C000530002023-03-16 10:28AM EDT53.000.270.000.000.00-4650.00%
MTCH230331C000550002023-02-15 4:19PM EDT55.000.500.000.450.00--5285.94%
MTCH230331C000560002023-02-15 4:19PM EDT56.000.410.000.440.00--1296.09%
MTCH230331C000570002023-02-15 4:19PM EDT57.000.330.000.440.00--1307.03%
MTCH230331C000580002023-02-15 4:19PM EDT58.000.270.000.340.00--1302.34%
MTCH230331C000600002023-03-27 2:14PM EDT60.000.070.000.000.00-1050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230331P000290002023-03-24 2:51PM EDT29.000.010.000.000.00-20050.00%
MTCH230331P000295002023-03-20 1:24PM EDT29.500.040.000.000.00--050.00%
MTCH230331P000300002023-03-06 3:34PM EDT30.000.050.000.000.00--150.00%
MTCH230331P000310002023-03-22 12:43PM EDT31.000.050.000.000.00-510050.00%
MTCH230331P000320002023-03-22 11:44AM EDT32.000.070.000.000.00-10050.00%
MTCH230331P000325002023-03-20 10:07AM EDT32.500.230.000.000.00--1050.00%
MTCH230331P000330002023-03-27 11:51AM EDT33.000.060.000.000.00-16050.00%
MTCH230331P000335002023-03-17 1:11PM EDT33.500.570.000.000.00-4450.00%
MTCH230331P000340002023-03-24 2:31PM EDT34.000.060.000.000.00-126250.00%
MTCH230331P000345002023-03-29 10:47AM EDT34.500.030.000.000.00-1050.00%
MTCH230331P000350002023-03-28 10:03AM EDT35.000.040.000.000.00-155450.00%
MTCH230331P000355002023-03-28 3:12PM EDT35.500.050.000.000.00-116025.00%
MTCH230331P000360002023-03-24 11:39AM EDT36.000.230.000.000.00-5045025.00%
MTCH230331P000365002023-03-29 2:56PM EDT36.500.030.000.000.00-1025.00%
MTCH230331P000370002023-03-28 2:24PM EDT37.000.120.000.000.00-4025.00%
MTCH230331P000375002023-03-29 3:53PM EDT37.500.100.000.000.00-3710212.50%
MTCH230331P000380002023-03-29 3:25PM EDT38.000.180.000.000.00-1115312.50%
MTCH230331P000385002023-03-29 3:36PM EDT38.500.320.000.000.00-1206.25%
MTCH230331P000390002023-03-29 3:58PM EDT39.000.480.000.000.00-18701.56%
MTCH230331P000395002023-03-29 3:57PM EDT39.500.710.000.000.00-14500.00%
MTCH230331P000400002023-03-29 3:59PM EDT40.001.100.000.000.00-2,1593,2210.00%
MTCH230331P000405002023-03-29 9:48AM EDT40.500.870.000.000.00-100.00%
MTCH230331P000410002023-03-29 9:54AM EDT41.001.390.000.000.00-100.00%
MTCH230331P000420002023-03-28 10:36AM EDT42.002.600.000.000.00-33420.00%
MTCH230331P000430002023-03-03 12:05PM EDT43.003.110.000.000.00-70720.00%
MTCH230331P000440002023-03-29 9:56AM EDT44.004.220.000.000.00-30000.00%
MTCH230331P000450002023-03-29 1:59PM EDT45.005.700.000.000.00-100.00%
MTCH230331P000460002023-03-28 10:05AM EDT46.006.800.000.000.00-1100.00%
MTCH230331P000470002023-03-28 10:05AM EDT47.007.800.000.000.00-1300.00%
MTCH230331P000480002023-02-16 4:05PM EDT48.005.0511.0511.450.00--3454.10%
MTCH230331P000490002023-02-10 12:49PM EDT49.005.1513.2514.050.00--2603.91%
MTCH230331P000500002023-03-17 3:44PM EDT50.0013.250.000.000.00-210.00%
MTCH230331P000600002023-02-13 3:37PM EDT60.0014.8022.9524.100.00--0684.96%