Canada markets open in 6 hours 32 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.99-0.56 (-1.58%)
At close: 04:00PM EDT
35.10 +0.11 (+0.31%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH241220C000175002024-06-24 10:36AM EDT17.5014.320.000.000.00-100.00%
MTCH241220C000200002024-07-12 10:38AM EDT20.0012.350.000.000.00-100.00%
MTCH241220C000225002024-05-21 9:32AM EDT22.509.508.209.850.00--120.00%
MTCH241220C000250002024-05-13 11:34AM EDT25.008.247.557.750.00-51540.00%
MTCH241220C000275002024-07-12 10:40AM EDT27.506.750.000.000.00-200.00%
MTCH241220C000300002024-07-18 3:20PM EDT30.006.950.000.000.00-500.00%
MTCH241220C000325002024-07-18 10:32AM EDT32.505.990.000.000.00-200.00%
MTCH241220C000350002024-07-18 12:33PM EDT35.004.580.000.000.00-200.03%
MTCH241220C000375002024-07-18 9:42AM EDT37.503.630.000.000.00-103.13%
MTCH241220C000400002024-07-18 3:50PM EDT40.002.310.000.000.00-1106.25%
MTCH241220C000425002024-07-18 11:43AM EDT42.501.800.000.000.00-14806.25%
MTCH241220C000450002024-07-18 3:40PM EDT45.001.070.000.000.00-1012.50%
MTCH241220C000475002024-07-17 9:35AM EDT47.500.650.000.000.00-4012.50%
MTCH241220C000500002024-07-18 11:44AM EDT50.000.670.000.000.00-5012.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH241220P000150002024-07-05 9:50AM EDT15.000.100.000.000.00-5025.00%
MTCH241220P000175002024-05-20 1:52PM EDT17.500.140.002.240.00--399.17%
MTCH241220P000200002024-07-18 9:44AM EDT20.000.180.000.000.00-3025.00%
MTCH241220P000225002024-07-16 1:28PM EDT22.500.750.000.000.00-4012.50%
MTCH241220P000250002024-07-16 3:06PM EDT25.000.440.000.000.00-3012.50%
MTCH241220P000275002024-07-18 12:50PM EDT27.500.720.000.000.00-106.25%
MTCH241220P000300002024-07-18 3:23PM EDT30.001.390.000.000.00-506.25%
MTCH241220P000325002024-07-18 3:37PM EDT32.502.170.000.000.00-203.13%
MTCH241220P000350002024-07-18 2:01PM EDT35.003.250.000.000.00-400.00%
MTCH241220P000375002024-07-18 3:40PM EDT37.504.750.000.000.00-200.00%
MTCH241220P000400002024-05-23 2:00PM EDT40.0010.569.2010.450.00--273.00%
MTCH241220P000425002024-05-20 10:05AM EDT42.5011.5011.2512.200.00-120074.12%
MTCH241220P000450002024-05-07 3:22PM EDT45.0013.5112.1513.200.00-1063.07%
MTCH241220P000475002024-05-22 10:47AM EDT47.5017.3815.1018.100.00--085.64%