Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.66+1.88 (+3.63%)
At close: 04:00PM EST
53.51 -0.15 (-0.28%)
After hours: 07:05PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230203C000400002023-01-10 2:20PM EST40.006.2213.5013.950.00-11108.20%
MTCH230203C000410002023-01-06 11:31AM EST41.003.6012.5513.100.00-5250118.75%
MTCH230203C000420002023-01-11 9:44AM EST42.0010.3511.5512.05+5.05+95.28%142106.45%
MTCH230203C000430002023-01-24 10:21AM EST43.009.5010.6011.15+0.30+3.26%225107.42%
MTCH230203C000440002023-01-27 12:52PM EST44.009.569.6510.25+1.07+12.60%710106.06%
MTCH230203C000450002023-01-26 1:42PM EST45.006.858.709.350.00-239102.93%
MTCH230203C000460002023-01-27 3:12PM EST46.008.057.908.30+2.25+38.79%74098.63%
MTCH230203C000470002023-01-27 1:40PM EST47.007.357.007.45+1.85+33.64%53596.39%
MTCH230203C000475002023-01-20 3:06PM EST47.504.756.606.950.00-1693.95%
MTCH230203C000480002023-01-27 3:06PM EST48.006.506.206.60+2.01+44.77%27995.12%
MTCH230203C000485002023-01-19 12:46PM EST48.502.205.856.150.00--494.43%
MTCH230203C000490002023-01-26 10:38AM EST49.004.505.455.70+0.75+20.00%13292.14%
MTCH230203C000495002023-01-18 11:05AM EST49.501.945.105.400.00--193.85%
MTCH230203C000500002023-01-27 11:23AM EST50.003.894.754.95+0.84+27.54%228891.70%
MTCH230203C000510002023-01-27 3:47PM EST51.004.154.054.30+1.44+53.14%27591.21%
MTCH230203C000520002023-01-27 2:14PM EST52.003.853.503.75+1.59+70.35%1716793.07%
MTCH230203C000530002023-01-27 2:41PM EST53.003.102.893.15+1.20+63.16%278190.92%
MTCH230203C000540002023-01-27 3:47PM EST54.002.552.402.63+1.05+70.00%185290.23%
MTCH230203C000550002023-01-27 2:59PM EST55.002.071.952.18+0.85+69.67%3410589.40%
MTCH230203C000560002023-01-27 3:11PM EST56.001.721.581.80+0.71+70.30%106289.21%
MTCH230203C000570002023-01-27 2:01PM EST57.001.461.281.48+0.66+82.50%1113989.45%
MTCH230203C000600002023-01-27 3:36PM EST60.000.770.640.79+0.39+102.63%11657790.04%
MTCH230203C000650002023-01-27 2:12PM EST65.000.240.180.26+0.11+84.62%61292.19%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230203P000290002023-01-26 2:17PM EST29.000.010.000.040.00-150150178.13%
MTCH230203P000300002022-12-30 1:28PM EST30.000.380.000.070.00-66181.25%
MTCH230203P000310002023-01-03 11:50AM EST31.000.420.000.070.00--1171.88%
MTCH230203P000320002023-01-20 1:28PM EST32.000.050.000.120.00-17175.78%
MTCH230203P000330002023-01-23 3:51PM EST33.000.050.000.130.00-3161167.97%
MTCH230203P000340002023-01-23 1:02PM EST34.000.050.000.060.00-3741142.19%
MTCH230203P000350002023-01-20 10:51AM EST35.000.130.000.070.00-221137.50%
MTCH230203P000360002023-01-27 12:24PM EST36.000.030.000.05-0.30-90.91%124123.44%
MTCH230203P000370002023-01-26 12:25PM EST37.000.060.010.060.00-530121.09%
MTCH230203P000380002023-01-27 10:03AM EST38.000.070.010.11-0.17-70.83%10125122.66%
MTCH230203P000390002023-01-27 3:49PM EST39.000.050.050.16-0.10-66.67%268125.78%
MTCH230203P000400002023-01-27 12:24PM EST40.000.120.030.20-0.08-40.00%1155119.14%
MTCH230203P000405002023-01-25 3:55PM EST40.500.240.070.220.00-14120.31%
MTCH230203P000410002023-01-25 3:56PM EST41.000.240.080.240.00-149118.16%
MTCH230203P000415002023-01-27 1:58PM EST41.500.120.080.17-0.16-57.14%410108.20%
MTCH230203P000420002023-01-26 12:56PM EST42.000.270.100.240.00-173110.74%
MTCH230203P000425002023-01-26 10:09AM EST42.500.360.110.230.00-1017106.45%
MTCH230203P000430002023-01-27 10:31AM EST43.000.270.140.22-0.07-20.59%124103.32%
MTCH230203P000435002023-01-27 12:20PM EST43.500.210.160.23-0.21-50.00%137100.78%
MTCH230203P000440002023-01-27 3:59PM EST44.000.230.210.26-0.16-41.03%134422100.59%
MTCH230203P000445002023-01-27 12:10PM EST44.500.280.230.30-0.28-50.00%12299.02%
MTCH230203P000450002023-01-27 3:48PM EST45.000.300.270.34-0.30-50.00%1017598.05%
MTCH230203P000455002023-01-27 10:30AM EST45.500.490.310.39-0.19-27.94%26296.88%
MTCH230203P000460002023-01-27 12:42PM EST46.000.420.370.47-0.58-58.00%98997.27%
MTCH230203P000465002023-01-27 3:07PM EST46.500.450.430.51-0.68-60.18%202495.61%
MTCH230203P000470002023-01-25 2:54PM EST47.001.110.490.590.00-87794.92%
MTCH230203P000475002023-01-27 1:02PM EST47.500.640.550.67-0.70-52.24%123693.65%
MTCH230203P000480002023-01-27 3:48PM EST48.000.700.650.76-0.46-39.66%287293.36%
MTCH230203P000485002023-01-27 1:05PM EST48.500.810.740.88-0.64-44.14%25192.97%
MTCH230203P000490002023-01-27 3:23PM EST49.000.870.840.98-0.79-47.59%1110591.89%
MTCH230203P000500002023-01-27 3:49PM EST50.001.241.091.28-0.76-38.00%681991.50%
MTCH230203P000510002023-01-27 3:47PM EST51.001.511.411.63-1.02-40.32%237391.41%
MTCH230203P000520002023-01-27 3:04PM EST52.001.851.802.00-1.13-37.92%302190.77%
MTCH230203P000550002023-01-27 3:37PM EST55.003.313.303.55-4.46-57.40%1390.09%