Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.12-1.58 (-2.06%)
At close: 04:00PM EDT
76.82 +1.70 (+2.26%)
After hours: 05:10PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220527C000650002022-05-19 10:00AM EDT65.009.639.4010.900.00--258.59%
MTCH220527C000670002022-05-20 1:18PM EDT67.008.687.808.900.00-2271.19%
MTCH220527C000680002022-05-19 11:31AM EDT68.008.397.208.100.00--081.93%
MTCH220527C000690002022-05-16 12:03AM EDT69.006.906.257.200.00--177.15%
MTCH220527C000700002022-05-23 12:43PM EDT70.005.705.656.05-1.60-21.92%15273.83%
MTCH220527C000710002022-05-18 1:55PM EDT71.003.704.805.250.00--4271.24%
MTCH220527C000720002022-05-23 10:00AM EDT72.004.234.254.50-0.37-8.04%24073.19%
MTCH220527C000725002022-05-18 3:36PM EDT72.503.053.904.150.00--572.56%
MTCH220527C000730002022-05-18 3:38PM EDT73.002.863.553.850.00-221972.27%
MTCH220527C000740002022-05-20 3:06PM EDT74.003.552.753.200.00-103368.16%
MTCH220527C000750002022-05-23 3:08PM EDT75.002.322.292.72-1.38-37.30%7612669.78%
MTCH220527C000760002022-05-23 2:44PM EDT76.001.911.702.13-0.64-25.10%1,7676066.02%
MTCH220527C000765002022-05-23 3:08PM EDT76.501.731.531.83-0.48-21.72%882165.14%
MTCH220527C000770002022-05-23 3:55PM EDT77.001.501.341.76-0.48-24.24%1810866.80%
MTCH220527C000775002022-05-20 11:46AM EDT77.501.321.171.43-1.13-46.12%5364.45%
MTCH220527C000780002022-05-23 2:19PM EDT78.001.221.021.25-0.47-27.81%44464.16%
MTCH220527C000785002022-05-23 1:58PM EDT78.501.000.851.15-0.72-41.86%3364.36%
MTCH220527C000790002022-05-20 2:47PM EDT79.001.350.730.980.00-305763.67%
MTCH220527C000800002022-05-23 3:52PM EDT80.000.670.600.74-0.69-50.74%137864.80%
MTCH220527C000810002022-05-23 10:50AM EDT81.000.550.210.70-0.50-47.62%43862.79%
MTCH220527C000820002022-05-23 2:28PM EDT82.000.390.280.64-0.27-40.91%144569.63%
MTCH220527C000830002022-05-23 3:33PM EDT83.000.250.080.46-0.25-50.00%174365.23%
MTCH220527C000840002022-05-23 1:41PM EDT84.000.170.070.22-0.33-66.00%699261.13%
MTCH220527C000850002022-05-23 3:33PM EDT85.000.120.040.32-0.26-68.42%5911869.34%
MTCH220527C000860002022-05-23 11:43AM EDT86.000.130.020.24-0.89-87.25%135469.34%
MTCH220527C000870002022-05-23 11:44AM EDT87.000.110.000.42-0.03-21.43%1420781.84%
MTCH220527C000880002022-05-20 3:43PM EDT88.000.200.000.470.00-58288.87%
MTCH220527C000890002022-05-20 10:53AM EDT89.000.250.001.700.00-372131.06%
MTCH220527C000900002022-05-10 10:57AM EDT90.000.350.000.670.00-819106.45%
MTCH220527C000910002022-05-13 11:31AM EDT91.000.900.001.510.00-5203137.31%
MTCH220527C000920002022-05-02 1:53PM EDT92.001.720.000.650.00-6668115.23%
MTCH220527C000930002022-05-02 1:51PM EDT93.001.540.001.480.00-3839147.07%
MTCH220527C000940002022-05-04 10:22AM EDT94.000.710.000.620.00-16123.05%
MTCH220527C000950002022-05-09 2:14PM EDT95.000.210.001.460.00-330156.45%
MTCH220527C000960002022-05-13 11:31AM EDT96.001.140.001.600.00-510165.43%
MTCH220527C000970002022-04-25 10:19AM EDT97.000.730.000.600.00-1011134.96%
MTCH220527C000980002022-05-02 10:38AM EDT98.001.120.000.590.00-25138.67%
MTCH220527C000990002022-05-04 10:22AM EDT99.000.330.000.590.00-11142.77%
MTCH220527C001000002022-04-18 11:02AM EDT100.003.350.000.290.00--3128.91%
MTCH220527C001010002022-05-13 11:31AM EDT101.001.420.000.840.00-57162.11%
MTCH220527C001020002022-04-26 9:54AM EDT102.001.150.001.420.00--10187.50%
MTCH220527C001040002022-04-21 11:41AM EDT104.000.860.000.760.00--1170.51%
MTCH220527C001060002022-05-09 9:30AM EDT106.000.850.000.760.00-11178.13%
MTCH220527C001100002022-05-16 10:42AM EDT110.000.050.000.250.00-1090158.98%
MTCH220527C001110002022-05-16 12:03AM EDT111.000.05-0.200.00--20174.61%
MTCH220527C001140002022-05-18 12:43PM EDT114.000.020.000.580.00--3196.29%
MTCH220527C001150002022-04-29 10:40AM EDT115.000.350.000.560.00-378378198.24%
MTCH220527C001200002022-04-18 12:08AM EDT120.001.560.001.500.00--3258.69%
MTCH220527C001250002022-05-05 11:17AM EDT125.000.620.001.400.00-25271.09%
MTCH220527C001350002022-04-18 12:08AM EDT135.000.350.000.350.00---237.50%
MTCH220527C001400002022-05-16 10:05AM EDT140.000.050.000.150.00-133222.66%
MTCH220527C001450002022-04-18 12:08AM EDT145.000.180.000.500.00---274.81%
MTCH220527C001500002022-05-17 10:57AM EDT150.000.020.000.030.00-115206.25%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220527P000400002022-05-23 3:12PM EDT40.000.010.010.02-0.05-83.33%24139201.56%
MTCH220527P000450002022-05-23 10:21AM EDT45.000.020.010.03-0.05-71.43%1656171.88%
MTCH220527P000500002022-05-20 3:24PM EDT50.000.010.000.060.00-16146.09%
MTCH220527P000550002022-05-19 9:51AM EDT55.000.150.000.420.00-178155.86%
MTCH220527P000600002022-05-18 2:13PM EDT60.000.480.000.460.00-221121.29%
MTCH220527P000620002022-05-23 11:22AM EDT62.000.150.070.38-0.03-16.67%301106.25%
MTCH220527P000640002022-05-23 12:22PM EDT64.000.200.080.21-0.17-45.95%418083.59%
MTCH220527P000650002022-05-23 1:20PM EDT65.000.320.140.25-0.23-41.82%364882.23%
MTCH220527P000660002022-05-23 10:00AM EDT66.000.500.230.54+0.03+6.38%21189.55%
MTCH220527P000665002022-05-20 3:00PM EDT66.500.530.230.480.00-101083.79%
MTCH220527P000670002022-05-20 3:27PM EDT67.000.450.290.40-0.13-22.41%51479.30%
MTCH220527P000675002022-05-17 10:05AM EDT67.500.780.330.660.00--1884.18%
MTCH220527P000685002022-05-23 10:15AM EDT68.500.900.470.75+0.11+13.92%5981.64%
MTCH220527P000690002022-05-23 3:26PM EDT69.000.630.530.90-0.27-30.00%63682.13%
MTCH220527P000700002022-05-23 2:43PM EDT70.000.740.690.82-0.38-33.93%10832074.80%
MTCH220527P000710002022-05-23 3:39PM EDT71.001.070.891.03-0.46-30.07%216273.24%
MTCH220527P000720002022-05-23 1:22PM EDT72.001.791.141.29+0.14+8.48%10018771.88%
MTCH220527P000725002022-05-23 2:48PM EDT72.501.401.261.48-0.72-33.96%71871.44%
MTCH220527P000730002022-05-23 12:48PM EDT73.001.781.441.61-0.14-7.29%22670.61%
MTCH220527P000740002022-05-20 3:59PM EDT74.002.691.801.99+1.06+65.03%16469.34%
MTCH220527P000750002022-05-23 9:54AM EDT75.002.692.222.41+0.30+12.55%14667.77%
MTCH220527P000760002022-05-23 3:12PM EDT76.002.982.582.92-0.27-8.31%183564.75%
MTCH220527P000765002022-05-20 3:50PM EDT76.502.502.843.200.00-1163.97%
MTCH220527P000770002022-05-23 9:51AM EDT77.003.603.253.65-0.35-8.86%11867.43%
MTCH220527P000775002022-05-17 10:05AM EDT77.503.803.553.800.00--1664.31%
MTCH220527P000780002022-05-20 12:40PM EDT78.004.453.904.150.00-91164.50%
MTCH220527P000790002022-05-09 11:02AM EDT79.005.004.605.20-4.36-46.58%11269.34%
MTCH220527P000800002022-05-20 1:31PM EDT80.005.955.356.100.00-2210471.39%
MTCH220527P000810002022-05-10 9:39AM EDT81.009.605.956.950.00-4567.97%
MTCH220527P000820002022-05-19 12:52PM EDT82.007.366.807.850.00-32268.85%
MTCH220527P000830002022-05-17 9:41AM EDT83.005.857.0510.000.00-51784.77%
MTCH220527P000840002022-05-20 3:44PM EDT84.008.288.6010.250.00-12086.43%
MTCH220527P000850002022-05-19 12:50PM EDT85.009.829.4510.550.00-1463.67%
MTCH220527P000880002022-05-19 12:49PM EDT88.0011.9012.4014.100.00-1298.83%
MTCH220527P000900002022-05-13 12:29PM EDT90.0012.9513.8016.300.00-31791.99%
MTCH220527P000910002022-04-18 12:03PM EDT91.007.1518.5019.800.00--1235.74%
MTCH220527P000920002022-04-18 11:36AM EDT92.007.6019.7021.200.00--5252.39%
MTCH220527P000930002022-05-18 10:02AM EDT93.0017.5516.7519.700.00-39121.39%
MTCH220527P000940002022-05-19 10:41AM EDT94.0020.2218.2020.350.00--5129.88%
MTCH220527P000950002022-05-05 11:17AM EDT95.0019.6219.1021.950.00-22151.47%
MTCH220527P000980002022-05-19 12:52PM EDT98.0022.4321.8524.300.00-35128.13%
MTCH220527P000990002022-05-23 1:55PM EDT99.0025.0323.0525.35+6.63+36.03%33145.12%
MTCH220527P001000002022-05-09 11:51AM EDT100.0028.2224.3026.400.00-1415161.91%
MTCH220527P001020002022-05-19 10:41AM EDT102.0027.7026.2028.650.00-11175.98%
MTCH220527P001100002022-05-16 12:03AM EDT110.0033.2034.0036.600.00--0196.48%