Canada markets close in 2 hours 2 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.22-0.12 (-0.26%)
As of 01:57PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220930C000420002022-09-27 12:25PM EDT42.004.354.354.65-3.05-41.22%-184.77%
MTCH220930C000450002022-09-16 1:25PM EDT45.0010.911.962.110.00--1670.22%
MTCH220930C000460002022-09-26 3:37PM EDT46.001.791.401.560.00-302671.00%
MTCH220930C000470002022-09-27 11:57AM EDT47.001.070.901.04-0.27-20.15%1096867.97%
MTCH220930C000480002022-09-27 12:37PM EDT48.000.570.580.64-0.23-28.75%4619066.70%
MTCH220930C000490002022-09-27 10:50AM EDT49.000.720.340.39+0.20+38.46%317866.02%
MTCH220930C000500002022-09-27 12:02PM EDT50.000.240.190.25-0.06-20.00%6521166.80%
MTCH220930C000510002022-09-27 11:16AM EDT51.000.250.090.19-0.01-3.85%629669.14%
MTCH220930C000520002022-09-27 11:16AM EDT52.000.150.060.18+0.02+15.38%414876.17%
MTCH220930C000530002022-09-26 12:36PM EDT53.000.090.030.170.00-1816082.03%
MTCH220930C000540002022-09-27 11:15AM EDT54.000.040.020.03-0.02-33.33%229171.09%
MTCH220930C000550002022-09-27 1:41PM EDT55.000.010.010.020.00-64013,42573.44%
MTCH220930C000560002022-09-27 9:58AM EDT56.000.060.000.030.00-517179.69%
MTCH220930C000570002022-09-26 2:41PM EDT57.000.020.000.020.00-4718981.25%
MTCH220930C000580002022-09-26 10:09AM EDT58.000.050.000.030.00-38692.19%
MTCH220930C000590002022-09-26 12:33PM EDT59.000.020.000.030.00-110196.88%
MTCH220930C000600002022-09-22 1:01PM EDT60.000.020.000.03-0.08-80.00%24250103.13%
MTCH220930C000610002022-09-23 11:17AM EDT61.000.030.000.030.00-438109.38%
MTCH220930C000620002022-09-22 3:27PM EDT62.000.050.000.020.00-288109.38%
MTCH220930C000630002022-09-21 11:31AM EDT63.000.110.000.050.00-130128.13%
MTCH220930C000640002022-09-19 10:12AM EDT64.000.250.000.040.00-421129.69%
MTCH220930C000650002022-09-20 2:44PM EDT65.000.070.000.050.00-1212139.06%
MTCH220930C000660002022-09-16 2:19PM EDT66.000.220.000.050.00-443143.75%
MTCH220930C000670002022-09-09 10:15AM EDT67.001.300.000.040.00-1523145.31%
MTCH220930C000680002022-09-15 9:50AM EDT68.000.670.000.020.00-218137.50%
MTCH220930C000690002022-09-12 12:21PM EDT69.000.870.000.030.00-414150.00%
MTCH220930C000700002022-09-13 9:35AM EDT70.000.450.000.140.00-254187.50%
MTCH220930C000710002022-09-12 11:31AM EDT71.000.570.000.030.00-3283159.38%
MTCH220930C000720002022-09-27 10:42AM EDT72.000.030.050.07-3.83-99.22%11193.75%
MTCH220930C000740002022-09-19 10:31AM EDT74.000.020.000.010.00-13156.25%
MTCH220930C000750002022-09-23 3:59PM EDT75.000.040.000.030.00-145146176.56%
MTCH220930C000760002022-09-23 2:54PM EDT76.000.030.000.140.00-7272217.97%
MTCH220930C000770002022-09-22 3:44PM EDT77.000.020.000.160.00-12227.34%
MTCH220930C000780002022-09-19 1:36PM EDT78.000.060.000.150.00-10229.69%
MTCH220930C000790002022-09-20 10:40AM EDT79.000.080.000.140.00-8091232.03%
MTCH220930C000850002022-09-09 2:35PM EDT85.000.240.000.150.00-43260.16%
MTCH220930C000900002022-09-27 10:59AM EDT90.000.010.000.010.00-10390212.50%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220930P000390002022-09-23 11:49AM EDT39.000.120.010.070.00-303084.38%
MTCH220930P000400002022-09-26 3:58PM EDT40.000.050.020.11-0.04-44.44%41780.86%
MTCH220930P000410002022-09-26 12:29PM EDT41.000.120.020.150.00-2773.44%
MTCH220930P000420002022-09-26 11:58AM EDT42.000.180.160.220.00-1375.39%
MTCH220930P000430002022-09-27 9:30AM EDT43.000.280.270.33-0.10-26.32%21571.68%
MTCH220930P000440002022-09-27 12:19PM EDT44.000.540.450.54+0.18+50.00%127570.02%
MTCH220930P000450002022-09-27 11:28AM EDT45.000.550.770.84-0.34-38.20%124969.73%
MTCH220930P000460002022-09-27 1:01PM EDT46.001.211.151.22-0.01-0.82%784567.09%
MTCH220930P000470002022-09-27 12:19PM EDT47.001.761.621.77+0.17+10.69%875865.14%
MTCH220930P000480002022-09-27 1:32PM EDT48.002.302.272.43+0.21+10.05%1112264.36%
MTCH220930P000490002022-09-26 3:46PM EDT49.002.952.973.200.00-812461.62%
MTCH220930P000500002022-09-26 1:51PM EDT50.002.783.904.10-0.86-23.63%33166.80%
MTCH220930P000510002022-09-26 11:12AM EDT51.004.304.654.900.00-310466.41%
MTCH220930P000520002022-09-22 11:56AM EDT52.003.895.656.000.00-610762.50%
MTCH220930P000530002022-09-21 3:46PM EDT53.003.856.656.900.00-312585.16%
MTCH220930P000540002022-09-27 1:06PM EDT54.007.867.657.95+0.90+12.93%517168.75%
MTCH220930P000550002022-09-23 3:59PM EDT55.007.868.508.950.00-170110.55%
MTCH220930P000560002022-09-23 1:21PM EDT56.008.739.6010.000.00-218682.81%
MTCH220930P000570002022-09-22 3:14PM EDT57.007.8710.5510.950.00-476127.34%
MTCH220930P000580002022-09-22 3:35PM EDT58.009.0011.5012.100.00-73695.31%
MTCH220930P000590002022-09-23 2:39PM EDT59.0012.1012.6012.950.00-1109143.36%
MTCH220930P000600002022-09-23 3:56PM EDT60.0012.8013.4013.900.00-181141.02%
MTCH220930P000610002022-09-26 12:51PM EDT61.0014.6914.3515.000.00-25166.80%
MTCH220930P000620002022-09-20 3:38PM EDT62.009.9815.1016.400.00-37223.24%
MTCH220930P000630002022-09-22 1:00PM EDT63.0014.0316.3516.950.00-19172.27%
MTCH220930P000640002022-09-22 12:46PM EDT64.0015.0017.0018.000.00-30188.28%
MTCH220930P000650002022-09-27 10:40AM EDT65.0017.6317.9018.90+1.63+10.19%17174.22%
MTCH220930P000660002022-09-27 12:19PM EDT66.0020.0019.1019.95+0.70+3.63%5145192.19%
MTCH220930P000670002022-08-18 2:43PM EDT67.005.2811.2511.950.00-2170.00%
MTCH220930P000680002022-08-17 2:15PM EDT68.005.6012.4513.000.00-190.00%
MTCH220930P000700002022-09-13 1:43PM EDT70.009.7023.4024.000.00-12227.34%
MTCH220930P000710002022-09-09 1:25PM EDT71.009.3824.0525.000.00-52233.20%
MTCH220930P000720002022-08-17 11:31AM EDT72.008.9116.3016.850.00-550.00%
MTCH220930P000750002022-08-19 10:06AM EDT75.0012.8019.1019.900.00-110.00%
MTCH220930P000760002022-09-09 1:25PM EDT76.0014.0129.1030.050.00-50271.48%
MTCH220930P000770002022-08-17 11:31AM EDT77.0012.9021.2521.900.00-550.00%
MTCH220930P000780002022-09-26 3:53PM EDT78.0031.3831.0032.050.00-40282.42%
MTCH220930P000800002022-09-22 11:49AM EDT80.0031.0033.0034.100.00--2301.95%