Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.80-0.21 (-0.68%)
At close: 04:00PM EDT
30.55 -0.25 (-0.81%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240628C000210002024-06-24 10:29AM EDT21.0010.208.9011.10-0.45-4.23%12221.09%
MTCH240628C000240002024-06-17 12:11PM EDT24.007.006.406.90+0.30+4.48%212133.59%
MTCH240628C000250002024-06-18 10:24AM EDT25.006.005.605.95-0.05-0.83%25126.95%
MTCH240628C000260002024-06-21 10:32AM EDT26.005.004.654.950.00-212050.00%
MTCH240628C000280002024-06-24 9:38AM EDT28.003.101.962.93-0.20-6.06%21167.77%
MTCH240628C000285002024-06-20 2:47PM EDT28.501.741.492.430.00--1258.59%
MTCH240628C000290002024-06-24 9:38AM EDT29.002.121.731.94+0.16+8.16%16750.20%
MTCH240628C000295002024-06-21 9:37AM EDT29.501.381.361.620.00-14357.42%
MTCH240628C000300002024-06-24 2:26PM EDT30.001.410.751.03+0.32+29.36%520737.89%
MTCH240628C000305002024-06-24 3:52PM EDT30.500.750.590.81-0.03-3.85%2821445.31%
MTCH240628C000310002024-06-24 3:12PM EDT31.000.470.340.37-0.09-16.07%1648732.03%
MTCH240628C000315002024-06-24 2:23PM EDT31.500.350.180.20-0.02-5.41%1651,05532.23%
MTCH240628C000320002024-06-24 1:42PM EDT32.000.160.090.12-0.06-27.27%1171,49534.77%
MTCH240628C000325002024-06-24 2:26PM EDT32.500.110.050.07-0.02-15.38%3312036.91%
MTCH240628C000330002024-06-24 11:07AM EDT33.000.070.030.05-0.03-30.00%546340.63%
MTCH240628C000335002024-06-21 3:38PM EDT33.500.060.000.040.00-13644.92%
MTCH240628C000340002024-06-21 11:21AM EDT34.000.040.010.050.00-241853.52%
MTCH240628C000350002024-06-10 1:08PM EDT35.000.100.000.040.00-56055.47%
MTCH240628C000360002024-06-24 1:18PM EDT36.000.020.000.02-0.01-33.33%62059.38%
MTCH240628C000370002024-06-24 10:35AM EDT37.000.010.001.19-0.01-50.00%21165.04%
MTCH240628C000400002024-06-20 1:29PM EDT40.000.010.000.010.00--1784.38%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240628P000240002024-06-24 11:41AM EDT24.000.020.000.02-0.11-84.62%472090.63%
MTCH240628P000260002024-05-30 11:06AM EDT26.000.100.010.230.00-14102.34%
MTCH240628P000270002024-06-12 2:06PM EDT27.000.040.010.030.00-111857.81%
MTCH240628P000275002024-06-24 12:53PM EDT27.500.020.010.03-0.03-60.00%10151.56%
MTCH240628P000280002024-06-24 1:18PM EDT28.000.020.010.03-0.02-50.00%113,05147.66%
MTCH240628P000285002024-06-20 1:15PM EDT28.500.110.010.040.00--5042.97%
MTCH240628P000290002024-06-24 1:48PM EDT29.000.030.020.06-0.01-25.00%229939.06%
MTCH240628P000295002024-06-24 3:54PM EDT29.500.060.060.10-0.09-60.00%1236035.94%
MTCH240628P000300002024-06-24 3:54PM EDT30.000.110.120.17-0.04-26.67%4755232.81%
MTCH240628P000305002024-06-24 1:02PM EDT30.500.170.270.31-0.11-39.29%522331.06%
MTCH240628P000310002024-06-24 3:46PM EDT31.000.420.510.55-0.07-14.29%26120730.66%
MTCH240628P000315002024-06-24 1:02PM EDT31.500.600.840.89-0.17-22.08%6113831.45%
MTCH240628P000320002024-06-24 12:48PM EDT32.000.951.151.52-0.30-24.00%258353.03%
MTCH240628P000325002024-06-24 1:34PM EDT32.501.421.521.82-0.26-15.48%451743.36%
MTCH240628P000330002024-06-18 9:35AM EDT33.002.392.112.470.00-162467.97%
MTCH240628P000340002024-06-21 2:18PM EDT34.003.011.663.650.00-22102.73%
MTCH240628P000370002024-06-21 1:06PM EDT37.005.956.106.600.00-22109.77%
MTCH240628P000375002024-06-10 10:18AM EDT37.505.636.606.800.00--050.00%
MTCH240628P000390002024-06-21 10:51AM EDT39.008.208.058.400.00-2296.09%
MTCH240628P000400002024-06-17 11:28AM EDT40.009.309.059.350.00-2050.00%