MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230609C000240002023-05-30 10:17AM EDT24.0010.750.000.000.00--10.00%
MTCH230609C000295002023-05-24 9:32AM EDT29.505.550.000.000.00--40.00%
MTCH230609C000305002023-06-01 3:49PM EDT30.507.500.000.000.00--10.00%
MTCH230609C000310002023-06-01 2:56PM EDT31.007.000.000.000.00-210.00%
MTCH230609C000320002023-06-02 12:51PM EDT32.007.530.000.000.00-12160.00%
MTCH230609C000325002023-05-23 3:04PM EDT32.502.870.000.000.00--50.00%
MTCH230609C000330002023-06-02 9:35AM EDT33.005.700.000.000.00-2200.00%
MTCH230609C000335002023-06-02 1:47PM EDT33.506.050.000.000.00-780.00%
MTCH230609C000340002023-06-02 1:26PM EDT34.005.550.000.000.00-21080.00%
MTCH230609C000345002023-06-01 10:08AM EDT34.502.070.000.000.00-280.00%
MTCH230609C000350002023-06-05 10:12AM EDT35.003.930.000.000.00-11320.00%
MTCH230609C000355002023-06-01 10:48AM EDT35.501.980.000.000.00-14650.00%
MTCH230609C000360002023-06-02 1:37PM EDT36.003.600.000.000.00-632380.00%
MTCH230609C000365002023-06-02 9:58AM EDT36.502.170.000.000.00-2580.00%
MTCH230609C000370002023-06-05 9:43AM EDT37.002.090.000.000.00-2430.00%
MTCH230609C000375002023-06-02 11:42AM EDT37.501.850.000.000.00-16480.00%
MTCH230609C000380002023-06-05 2:38PM EDT38.001.400.000.000.00-552810.00%
MTCH230609C000385002023-06-05 3:52PM EDT38.500.930.000.000.00-131590.00%
MTCH230609C000390002023-06-05 3:54PM EDT39.000.680.000.000.00-484793.13%
MTCH230609C000395002023-06-05 3:43PM EDT39.500.520.000.000.00-902226.25%
MTCH230609C000400002023-06-05 2:57PM EDT40.000.360.000.000.00-81916.25%
MTCH230609C000405002023-06-05 3:08PM EDT40.500.250.000.000.00-1253312.50%
MTCH230609C000410002023-06-05 3:46PM EDT41.000.210.000.000.00-658412.50%
MTCH230609C000415002023-06-05 3:56PM EDT41.500.160.000.000.00-216112.50%
MTCH230609C000420002023-06-05 9:30AM EDT42.000.190.000.000.00-18025.00%
MTCH230609C000430002023-06-05 2:10PM EDT43.000.080.000.000.00-11825.00%
MTCH230609C000440002023-06-05 11:59AM EDT44.000.050.000.000.00-2325.00%
MTCH230609C000450002023-06-05 12:51PM EDT45.000.010.000.000.00-21425.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230609P000240002023-05-09 9:30AM EDT24.000.160.000.000.00--350.00%
MTCH230609P000250002023-05-09 3:25PM EDT25.000.100.000.000.00--450.00%
MTCH230609P000270002023-05-31 9:47AM EDT27.000.050.000.000.00-141650.00%
MTCH230609P000275002023-05-22 10:33AM EDT27.500.060.000.000.00--550.00%
MTCH230609P000280002023-05-31 10:08AM EDT28.000.040.000.000.00-41750.00%
MTCH230609P000285002023-05-31 11:26AM EDT28.500.120.000.000.00--650.00%
MTCH230609P000290002023-05-31 10:16AM EDT29.000.060.000.000.00-25,11550.00%
MTCH230609P000300002023-05-26 10:24AM EDT30.000.170.000.000.00-22650.00%
MTCH230609P000305002023-06-02 2:18PM EDT30.500.030.000.000.00-344650.00%
MTCH230609P000310002023-06-02 11:44AM EDT31.000.070.000.000.00-113250.00%
MTCH230609P000315002023-05-31 3:01PM EDT31.500.140.000.000.00-30030550.00%
MTCH230609P000320002023-06-01 2:06PM EDT32.000.040.000.000.00-32850.00%
MTCH230609P000325002023-06-05 10:27AM EDT32.500.030.000.000.00-11350.00%
MTCH230609P000330002023-06-02 11:45AM EDT33.000.060.000.000.00-12250.00%
MTCH230609P000335002023-05-30 3:48PM EDT33.500.490.000.000.00-615325.00%
MTCH230609P000340002023-05-31 2:16PM EDT34.000.800.000.000.00-2210625.00%
MTCH230609P000345002023-06-01 10:49AM EDT34.500.250.000.000.00-15925.00%
MTCH230609P000350002023-06-02 3:20PM EDT35.000.040.000.000.00-12225.00%
MTCH230609P000355002023-06-05 2:06PM EDT35.500.020.000.000.00-22125.00%
MTCH230609P000360002023-06-05 1:02PM EDT36.000.050.000.000.00-89625.00%
MTCH230609P000365002023-06-05 11:11AM EDT36.500.090.000.000.00-273612.50%
MTCH230609P000370002023-06-05 3:34PM EDT37.000.150.000.000.00-77312.50%
MTCH230609P000375002023-06-05 3:53PM EDT37.500.260.000.000.00-138636.25%
MTCH230609P000380002023-06-05 3:51PM EDT38.000.350.000.000.00-19516.25%
MTCH230609P000385002023-06-05 3:59PM EDT38.500.620.000.000.00-19701.56%
MTCH230609P000390002023-06-05 3:45PM EDT39.000.780.000.000.00-36660.00%
MTCH230609P000395002023-06-05 2:29PM EDT39.501.010.000.000.00-5420.00%
MTCH230609P000400002023-06-05 3:46PM EDT40.001.410.000.000.00-5170.00%
MTCH230609P000410002023-05-18 11:27AM EDT41.009.250.000.000.00-110.00%
MTCH230609P000415002023-06-02 3:37PM EDT41.502.620.000.000.00-36180.00%
MTCH230609P000430002023-06-01 2:11PM EDT43.005.300.000.000.00--20.00%
MTCH230609P000440002023-05-04 9:45AM EDT44.0010.305.005.300.00--064.06%
MTCH230609P000450002023-05-22 10:25AM EDT45.0011.600.000.000.00--20.00%