Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.26+0.23 (+0.56%)
At close: 04:00PM EDT
41.31 +0.05 (+0.12%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230929C000300002023-08-21 12:22PM EDT30.0014.1512.0012.150.00--1220.31%
MTCH230929C000370002023-08-16 3:54PM EDT37.008.607.057.350.00--3221.78%
MTCH230929C000400002023-09-22 11:52AM EDT40.001.941.611.73-0.39-16.74%12543.36%
MTCH230929C000410002023-09-22 3:53PM EDT41.001.030.961.09+0.01+0.98%2028241.99%
MTCH230929C000415002023-09-22 3:51PM EDT41.500.750.700.79-0.25-25.00%102539.55%
MTCH230929C000420002023-09-22 3:26PM EDT42.000.580.500.57+0.04+7.41%137238.77%
MTCH230929C000430002023-09-22 3:38PM EDT43.000.250.240.29-0.01-3.85%1330038.97%
MTCH230929C000435002023-09-22 2:50PM EDT43.500.170.170.21-0.03-15.00%5812939.84%
MTCH230929C000440002023-09-22 3:57PM EDT44.000.140.120.150.00-6428740.53%
MTCH230929C000445002023-09-22 10:10AM EDT44.500.080.080.12-0.02-20.00%1010342.58%
MTCH230929C000450002023-09-22 3:33PM EDT45.000.070.060.09-0.05-41.67%258043.75%
MTCH230929C000455002023-09-21 3:58PM EDT45.500.060.050.070.00-3911945.31%
MTCH230929C000460002023-09-22 1:55PM EDT46.000.040.030.080.00-267150.78%
MTCH230929C000465002023-09-20 10:24AM EDT46.500.070.020.070.00-21253.13%
MTCH230929C000470002023-09-22 10:10AM EDT47.000.020.010.080.00-5523452.34%
MTCH230929C000480002023-09-22 10:03AM EDT48.000.030.000.12+0.01+50.00%18262.11%
MTCH230929C000485002023-09-15 10:09AM EDT48.500.130.000.270.00--376.95%
MTCH230929C000490002023-09-20 9:30AM EDT49.000.030.000.070.00-547062.50%
MTCH230929C000500002023-09-20 1:34PM EDT50.000.020.000.060.00-226067.19%
MTCH230929C000510002023-09-21 10:14AM EDT51.000.020.000.080.00-1176.17%
MTCH230929C000520002023-09-19 2:18PM EDT52.000.020.000.080.00-12182.03%
MTCH230929C000530002023-08-24 9:30AM EDT53.000.410.000.050.00-1182.03%
MTCH230929C000540002023-09-18 11:11AM EDT54.000.030.010.050.00-2389.06%
MTCH230929C000560002023-08-30 12:06PM EDT56.000.100.000.050.00-2296.88%
MTCH230929C000600002023-09-18 11:11AM EDT60.000.010.000.050.00-21115.63%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230929P000300002023-08-16 3:17PM EDT30.000.300.000.260.00--1137.50%
MTCH230929P000350002023-09-22 9:59AM EDT35.000.040.000.06-0.10-71.43%266360.55%
MTCH230929P000360002023-08-28 1:10PM EDT36.000.140.010.060.00-3253.13%
MTCH230929P000370002023-09-18 3:25PM EDT37.000.030.030.050.00-53,52647.27%
MTCH230929P000380002023-09-22 3:24PM EDT38.000.070.070.10+0.02+40.00%203,30244.14%
MTCH230929P000385002023-09-22 1:44PM EDT38.500.100.110.14-0.05-33.33%59942.68%
MTCH230929P000390002023-09-22 3:31PM EDT39.000.140.160.20+0.01+7.69%1,4018941.60%
MTCH230929P000395002023-09-20 9:37AM EDT39.500.160.230.280.00-1540.33%
MTCH230929P000400002023-09-22 3:52PM EDT40.000.360.340.39-0.12-25.00%516239.26%
MTCH230929P000405002023-09-22 3:37PM EDT40.500.460.480.53-0.18-28.12%3738037.99%
MTCH230929P000410002023-09-22 1:12PM EDT41.000.590.600.72-0.15-20.27%1614737.11%
MTCH230929P000415002023-09-22 3:48PM EDT41.500.880.840.97-0.26-22.81%155736.91%
MTCH230929P000420002023-09-22 3:09PM EDT42.001.071.171.32-0.17-13.71%1620839.26%
MTCH230929P000425002023-09-21 2:41PM EDT42.501.631.441.630.00-45537.79%
MTCH230929P000430002023-09-22 3:45PM EDT43.001.871.882.08-0.25-11.79%447641.80%
MTCH230929P000435002023-09-18 1:17PM EDT43.501.252.132.550.00-51446.09%
MTCH230929P000440002023-09-22 10:42AM EDT44.002.462.642.97-0.54-18.00%1245746.58%
MTCH230929P000445002023-09-18 9:31AM EDT44.501.503.203.450.00-82750.20%
MTCH230929P000450002023-09-18 2:22PM EDT45.002.273.653.850.00-24746.09%
MTCH230929P000455002023-09-13 3:10PM EDT45.503.124.154.350.00--450.39%
MTCH230929P000460002023-09-22 2:36PM EDT46.004.754.454.95+1.60+50.79%21464.45%
MTCH230929P000470002023-08-31 10:02AM EDT47.001.805.655.950.00-5755.08%
MTCH230929P000480002023-09-15 1:03PM EDT48.003.776.456.900.00-4076.17%
MTCH230929P000490002023-09-18 2:22PM EDT49.005.947.557.850.00-1077.34%
MTCH230929P000500002023-09-18 2:27PM EDT50.007.008.558.850.00-1084.38%
MTCH230929P000510002023-09-15 12:12PM EDT51.006.709.659.800.00--281.25%