Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-09-06 3:13PM EDT | 15.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH260116C00017500 | 2024-07-19 2:31PM EDT | 17.50 | 18.82 | 16.50 | 21.50 | 0.00 | - | 6 | 22 | 82.79% |
| MTCH260116C00020000 | 2024-08-30 2:10PM EDT | 20.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH260116C00022500 | 2024-09-06 11:02AM EDT | 22.50 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00025000 | 2024-09-06 11:02AM EDT | 25.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00027500 | 2024-08-19 3:28PM EDT | 27.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00030000 | 2024-09-06 2:22PM EDT | 30.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MTCH260116C00032500 | 2024-08-26 9:37AM EDT | 32.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH260116C00035000 | 2024-09-09 11:16AM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH260116C00037500 | 2024-09-03 10:35AM EDT | 37.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MTCH260116C00040000 | 2024-09-06 12:02PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116C00042500 | 2024-09-05 11:01AM EDT | 42.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116C00045000 | 2024-09-09 3:58PM EDT | 45.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00047500 | 2024-07-29 2:37PM EDT | 47.50 | 2.70 | 3.00 | 3.50 | 0.00 | - | 9 | 153 | 41.69% |
| MTCH260116C00050000 | 2024-08-23 12:59PM EDT | 50.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MTCH260116C00052500 | 2024-08-21 11:31AM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00055000 | 2024-09-03 3:50PM EDT | 55.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTCH260116C00060000 | 2024-09-09 3:58PM EDT | 60.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH260116C00065000 | 2024-09-05 10:38AM EDT | 65.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-09-06 12:19PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MTCH260116P00017500 | 2024-09-03 1:49PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTCH260116P00020000 | 2024-09-03 1:50PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH260116P00022500 | 2024-08-30 12:36PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH260116P00025000 | 2024-09-03 2:51PM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116P00027500 | 2024-08-23 2:07PM EDT | 27.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MTCH260116P00030000 | 2024-08-20 12:17PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116P00032500 | 2024-08-16 3:21PM EDT | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| MTCH260116P00035000 | 2024-09-03 10:25AM EDT | 35.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTCH260116P00037500 | 2024-08-21 11:48AM EDT | 37.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH260116P00040000 | 2024-08-29 11:46AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MTCH260116P00042500 | 2024-08-09 3:16PM EDT | 42.50 | 9.91 | 9.10 | 9.65 | 0.00 | - | 1 | 63 | 32.42% |
| MTCH260116P00045000 | 2024-07-31 1:27PM EDT | 45.00 | 10.28 | 9.85 | 10.40 | 0.00 | - | 3 | 91 | 24.61% |
| MTCH260116P00047500 | 2024-05-23 11:02AM EDT | 47.50 | 17.94 | 15.75 | 17.85 | 0.00 | - | 1 | 1 | 52.98% |
| MTCH260116P00050000 | 2024-08-14 10:18AM EDT | 50.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116P00055000 | 2024-07-23 10:55AM EDT | 55.00 | 20.74 | 18.60 | 18.95 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 55.99% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 37.99% |
© 2024 Yahoo. All rights reserved.