UK markets close in 4 hours 40 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.12-0.09 (-0.25%)
At close: 04:00PM EST
36.46 +0.34 (+0.94%)
Pre-market: 05:14AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240223C000400002024-02-22 12:20PM EST2024-02-230.020.000.000.00-124750.00%
MTCH240301C000400002024-02-22 3:10PM EST2024-03-010.070.000.000.00-14012.50%
MTCH240308C000400002024-02-22 11:56AM EST2024-03-080.160.000.000.00-6012.50%
MTCH240315C000400002024-02-22 3:44PM EST2024-03-150.300.000.000.00-1118,22412.50%
MTCH240322C000400002024-02-20 3:55PM EST2024-03-220.500.000.000.00-144612.50%
MTCH240328C000400002024-02-21 12:44PM EST2024-03-280.620.000.000.00-7906.25%
MTCH240419C000400002024-02-22 2:28PM EST2024-04-190.850.000.000.00-732016.25%
MTCH240517C000400002024-02-22 2:44PM EST2024-05-171.600.000.000.00-327506.25%
MTCH240621C000400002024-02-22 12:56PM EST2024-06-211.980.000.000.00-1606.25%
MTCH240920C000400002024-02-22 3:14PM EST2024-09-203.290.000.000.00-5433.13%
MTCH250117C000400002024-02-22 1:42PM EST2025-01-174.750.000.000.00-403.13%
MTCH260116C000400002024-02-21 10:36AM EST2026-01-168.300.000.000.00-21,0971.56%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240223P000400002024-02-21 1:59PM EST2024-02-233.650.000.000.00--00.00%
MTCH240301P000400002024-02-05 10:21AM EST2024-03-014.300.000.000.00-100.00%
MTCH240315P000400002024-02-22 12:50PM EST2024-03-154.500.000.000.00-232320.00%
MTCH240322P000400002024-02-05 10:45AM EST2024-03-224.350.000.000.00--600.00%
MTCH240419P000400002024-02-20 3:28PM EST2024-04-194.360.000.000.00-9860.00%
MTCH240517P000400002024-02-22 2:38PM EST2024-05-175.300.000.000.00-32020.00%
MTCH240621P000400002024-02-20 10:23AM EST2024-06-215.250.000.000.00-23740.00%
MTCH240920P000400002024-02-06 10:06AM EST2024-09-206.250.000.000.00-25460.00%
MTCH250117P000400002024-02-21 2:45PM EST2025-01-177.250.000.000.00-2364940.00%
MTCH260116P000400002024-02-08 10:40AM EST2026-01-169.600.000.000.00-12570.00%