Canada markets close in 24 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.15+0.53 (+1.45%)
As of 03:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240301C000310002024-02-20 12:25PM EST31.005.646.256.400.00-33126.17%
MTCH240301C000330002024-02-02 11:17AM EST33.004.802.534.400.00-66101.76%
MTCH240301C000340002024-02-26 12:22PM EST34.003.433.303.450.00-31180.47%
MTCH240301C000345002024-02-22 11:55AM EST34.501.732.772.960.00-1170.12%
MTCH240301C000350002024-02-23 10:17AM EST35.002.042.342.480.00-53665.23%
MTCH240301C000355002024-02-27 11:31AM EST35.502.091.751.99+0.65+45.14%1119551.76%
MTCH240301C000360002024-02-27 2:39PM EST36.001.551.511.61+0.48+44.86%813756.74%
MTCH240301C000365002024-02-27 2:47PM EST36.501.121.181.23+0.28+33.33%2119654.69%
MTCH240301C000370002024-02-27 1:23PM EST37.000.860.810.88+0.29+50.88%16339751.86%
MTCH240301C000375002024-02-27 3:18PM EST37.500.640.580.64+0.23+56.10%3421,53751.56%
MTCH240301C000380002024-02-27 3:16PM EST38.000.450.400.44+0.13+40.62%65746650.59%
MTCH240301C000385002024-02-27 1:51PM EST38.500.400.280.31+0.20+100.00%42313550.29%
MTCH240301C000390002024-02-27 2:39PM EST39.000.220.190.23+0.08+57.14%22015551.95%
MTCH240301C000395002024-02-27 1:39PM EST39.500.150.120.16-0.02-11.76%23352.54%
MTCH240301C000400002024-02-27 2:08PM EST40.000.110.070.11+0.04+57.14%2717052.73%
MTCH240301C000405002024-02-27 11:31AM EST40.500.060.050.08-0.01-14.29%17255.08%
MTCH240301C000410002024-02-27 10:32AM EST41.000.050.030.06+0.03+150.00%15956.25%
MTCH240301C000415002024-02-20 1:53PM EST41.500.040.010.04-0.02-33.33%1855.47%
MTCH240301C000420002024-02-21 12:54PM EST42.000.030.000.040.00-1003858.59%
MTCH240301C000430002024-02-13 10:13AM EST43.000.060.000.430.00-110108.98%
MTCH240301C000440002024-02-02 11:48AM EST44.000.120.000.520.00-921127.15%
MTCH240301C000450002024-02-01 9:39AM EST45.000.140.000.490.00-14136.72%
MTCH240301C000460002024-02-01 12:17PM EST46.000.080.000.480.00-23147.27%
MTCH240301C000480002024-01-30 2:23PM EST48.000.200.000.460.00--3166.41%
MTCH240301C000500002024-01-30 2:09PM EST50.000.150.000.010.00--1106.25%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240301P000290002024-01-29 10:38AM EST29.000.150.000.460.00-1957172.27%
MTCH240301P000300002024-02-09 9:42AM EST30.000.200.000.460.00-10285153.91%
MTCH240301P000305002024-02-22 1:05PM EST30.500.160.000.180.00-1414116.02%
MTCH240301P000310002024-02-27 12:42PM EST31.000.010.010.150.00-11105105.47%
MTCH240301P000315002024-02-12 10:40AM EST31.500.080.000.490.00--3128.52%
MTCH240301P000320002024-02-26 9:30AM EST32.000.020.000.170.00-269091.41%
MTCH240301P000325002024-02-23 12:28PM EST32.500.040.010.440.00-1021107.62%
MTCH240301P000330002024-02-27 2:35PM EST33.000.030.020.04-0.05-62.50%1393,07661.72%
MTCH240301P000335002024-02-23 11:25AM EST33.500.050.000.230.00-102373.83%
MTCH240301P000340002024-02-27 10:41AM EST34.000.030.020.15-0.04-57.14%5047660.94%
MTCH240301P000345002024-02-26 2:14PM EST34.500.120.040.070.00-25450.78%
MTCH240301P000350002024-02-27 2:35PM EST35.000.080.080.10-0.09-52.94%1911,33847.27%
MTCH240301P000355002024-02-27 12:23PM EST35.500.170.140.17-0.16-48.48%5234446.88%
MTCH240301P000360002024-02-27 12:18PM EST36.000.270.220.26-0.17-38.64%3921,18145.02%
MTCH240301P000365002024-02-27 3:21PM EST36.500.390.390.40-0.31-44.29%6372,39543.95%
MTCH240301P000370002024-02-27 2:39PM EST37.000.580.540.59-0.38-39.58%2,74429342.77%
MTCH240301P000375002024-02-27 3:17PM EST37.500.810.810.87-0.30-27.03%13919343.65%
MTCH240301P000380002024-02-27 1:46PM EST38.001.011.081.18-0.74-42.29%595742.77%
MTCH240301P000385002024-02-22 2:13PM EST38.502.481.381.500.00-3937.89%
MTCH240301P000390002024-02-16 9:36AM EST39.002.431.881.950.00-2040.43%
MTCH240301P000400002024-02-05 10:21AM EST40.004.302.672.910.00-1048.05%
MTCH240301P000415002024-02-23 9:39AM EST41.505.344.154.300.00-110.00%
MTCH240301P000420002024-01-31 2:41PM EST42.003.254.604.800.00--00.00%