Canada markets close in 2 hours 37 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.31+0.90 (+2.62%)
As of 01:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240920C000150002024-07-09 11:21AM EDT15.0015.6520.1020.600.00-31890.63%
MTCH240920C000175002024-07-16 9:38AM EDT17.5016.7017.5518.250.00-1685.16%
MTCH240920C000200002024-07-16 2:07PM EDT20.0014.7015.3015.750.00-1683.40%
MTCH240920C000225002024-05-24 3:35PM EDT22.507.667.909.100.00-40200.00%
MTCH240920C000250002024-07-16 9:30AM EDT25.009.8210.4010.800.00-16559.18%
MTCH240920C000275002024-07-17 9:35AM EDT27.507.708.008.50+0.05+0.65%124251.86%
MTCH240920C000300002024-07-17 12:59PM EDT30.006.204.406.15+0.75+13.76%203,04649.02%
MTCH240920C000325002024-07-17 11:14AM EDT32.504.004.004.30+0.25+6.67%605,75146.39%
MTCH240920C000350002024-07-17 12:34PM EDT35.002.652.732.80+0.26+10.88%2621,99044.36%
MTCH240920C000375002024-07-17 9:44AM EDT37.501.651.671.72+0.15+10.00%82,14143.36%
MTCH240920C000400002024-07-17 10:59AM EDT40.000.951.001.050.00-93,42943.80%
MTCH240920C000425002024-07-17 12:06PM EDT42.500.540.580.64-0.17-23.94%5165344.68%
MTCH240920C000450002024-07-17 11:54AM EDT45.000.350.340.390.00-104,04645.61%
MTCH240920C000475002024-07-16 1:25PM EDT47.500.240.200.580.00-163,91552.49%
MTCH240920C000500002024-07-16 12:15PM EDT50.000.140.140.180.00-3065149.41%
MTCH240920C000550002024-06-26 12:34PM EDT55.000.050.050.150.00-21,71953.71%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240920P000175002024-06-07 11:13AM EDT17.500.020.000.580.00-18106.64%
MTCH240920P000200002024-07-16 10:24AM EDT20.000.050.010.070.00-273362.50%
MTCH240920P000225002024-07-12 1:24PM EDT22.500.120.010.750.00-183778.42%
MTCH240920P000250002024-07-16 2:01PM EDT25.000.100.120.280.00-41,59354.20%
MTCH240920P000275002024-07-17 10:57AM EDT27.500.260.250.44-0.02-7.14%1341,28851.86%
MTCH240920P000300002024-07-17 11:13AM EDT30.000.530.420.61-0.16-23.19%531,56943.12%
MTCH240920P000325002024-07-17 10:57AM EDT32.501.201.161.22-0.18-13.04%6089941.16%
MTCH240920P000350002024-07-17 12:31PM EDT35.002.302.222.26-0.32-12.21%6170640.50%
MTCH240920P000375002024-07-17 1:05PM EDT37.503.703.553.75-0.55-12.94%14046040.63%
MTCH240920P000400002024-07-17 10:29AM EDT40.005.705.156.15-3.25-36.31%56051.61%
MTCH240920P000425002024-05-15 3:01PM EDT42.5011.1010.8511.100.00-10103.91%
MTCH240920P000450002024-05-08 2:56PM EDT45.0015.4511.0514.950.00-450106.10%