Canada markets open in 7 hours 19 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.01+0.72 (+2.38%)
At close: 04:00PM EDT
31.12 +0.11 (+0.35%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240628C000210002024-06-10 1:26PM EDT21.0010.650.000.000.00--00.00%
MTCH240628C000240002024-06-17 12:11PM EDT24.006.700.000.000.00--00.00%
MTCH240628C000250002024-06-18 10:24AM EDT25.006.050.000.000.00--00.00%
MTCH240628C000260002024-06-21 10:32AM EDT26.005.000.000.000.00-2100.00%
MTCH240628C000280002024-06-03 10:58AM EDT28.003.300.000.000.00-100.00%
MTCH240628C000285002024-06-20 2:47PM EDT28.501.740.000.000.00--00.00%
MTCH240628C000290002024-06-21 10:46AM EDT29.001.960.000.000.00-100.00%
MTCH240628C000295002024-06-21 9:37AM EDT29.501.380.000.000.00-100.00%
MTCH240628C000300002024-06-21 3:50PM EDT30.001.090.000.000.00-14300.00%
MTCH240628C000305002024-06-21 3:37PM EDT30.500.780.000.000.00-13800.00%
MTCH240628C000310002024-06-21 3:59PM EDT31.000.560.000.000.00-60400.00%
MTCH240628C000315002024-06-21 3:53PM EDT31.500.370.000.000.00-92803.13%
MTCH240628C000320002024-06-21 3:53PM EDT32.000.220.000.000.00-3906.25%
MTCH240628C000325002024-06-21 3:53PM EDT32.500.130.000.000.00-29012.50%
MTCH240628C000330002024-06-21 2:17PM EDT33.000.100.000.000.00-1012.50%
MTCH240628C000335002024-06-21 3:38PM EDT33.500.060.000.000.00-1012.50%
MTCH240628C000340002024-06-21 11:21AM EDT34.000.040.000.000.00-2025.00%
MTCH240628C000350002024-06-10 1:08PM EDT35.000.100.000.000.00-5025.00%
MTCH240628C000360002024-06-21 3:59PM EDT36.000.030.000.000.00-1025.00%
MTCH240628C000370002024-06-21 9:31AM EDT37.000.020.000.000.00-1050.00%
MTCH240628C000400002024-06-20 1:29PM EDT40.000.010.000.000.00--050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240628P000240002024-05-20 1:11PM EDT24.000.130.000.750.00--20190.23%
MTCH240628P000260002024-05-30 11:06AM EDT26.000.100.000.000.00-1050.00%
MTCH240628P000270002024-06-12 2:06PM EDT27.000.040.000.000.00-1025.00%
MTCH240628P000275002024-06-12 2:03PM EDT27.500.050.000.000.00--025.00%
MTCH240628P000280002024-06-21 9:32AM EDT28.000.040.000.000.00-2025.00%
MTCH240628P000285002024-06-20 1:15PM EDT28.500.110.000.000.00--025.00%
MTCH240628P000290002024-06-21 2:52PM EDT29.000.040.000.000.00-13012.50%
MTCH240628P000295002024-06-21 10:59AM EDT29.500.150.000.000.00-46012.50%
MTCH240628P000300002024-06-21 3:52PM EDT30.000.150.000.000.00-33006.25%
MTCH240628P000305002024-06-21 3:58PM EDT30.500.280.000.000.00-22306.25%
MTCH240628P000310002024-06-21 3:53PM EDT31.000.490.000.000.00-14100.20%
MTCH240628P000315002024-06-21 3:53PM EDT31.500.770.000.000.00-13200.00%
MTCH240628P000320002024-06-21 3:13PM EDT32.001.250.000.000.00-3800.00%
MTCH240628P000325002024-06-21 3:50PM EDT32.501.680.000.000.00-1100.00%
MTCH240628P000330002024-06-18 9:35AM EDT33.002.390.000.000.00-1600.00%
MTCH240628P000340002024-06-21 2:18PM EDT34.003.010.000.000.00-200.00%
MTCH240628P000370002024-06-21 1:06PM EDT37.005.950.000.000.00-200.00%
MTCH240628P000375002024-06-10 10:18AM EDT37.505.630.000.000.00--00.00%
MTCH240628P000390002024-06-21 10:51AM EDT39.008.200.000.000.00-200.00%
MTCH240628P000400002024-06-17 11:28AM EDT40.009.300.000.000.00-200.00%