Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.49+1.80 (+2.58%)
At close: 04:00PM EDT
71.63 +0.14 (+0.20%)
After hours: 05:09PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220715C000400002022-06-17 3:05PM EDT40.0029.9530.9532.050.00-99107.81%
MTCH220715C000475002022-06-17 10:18AM EDT47.5022.0023.2024.750.00-33157.03%
MTCH220715C000500002022-06-23 12:27PM EDT50.0021.9520.3522.100.00-110133.40%
MTCH220715C000550002022-02-02 3:36PM EDT55.0064.6041.2044.250.00-11751.37%
MTCH220715C000600002022-06-17 3:52PM EDT60.0010.6511.6012.300.00-3371.39%
MTCH220715C000625002022-06-17 12:05PM EDT62.508.129.3510.100.00-5568.21%
MTCH220715C000650002022-06-30 12:35PM EDT65.007.157.458.300.00-11270.90%
MTCH220715C000690002022-06-21 3:56PM EDT69.004.804.505.150.00--362.67%
MTCH220715C000700002022-07-01 3:31PM EDT70.003.723.854.10+0.27+7.83%1712457.47%
MTCH220715C000710002022-07-01 3:34PM EDT71.003.303.303.50+0.53+19.13%224256.59%
MTCH220715C000720002022-07-01 3:31PM EDT72.002.622.733.30-0.73-21.79%61558.25%
MTCH220715C000725002022-07-01 3:51PM EDT72.502.602.562.78+0.32+14.04%61,58256.01%
MTCH220715C000730002022-07-01 3:35PM EDT73.002.362.232.72+0.14+6.31%82056.25%
MTCH220715C000740002022-07-01 3:31PM EDT74.001.891.922.45-0.31-14.09%223357.91%
MTCH220715C000750002022-07-01 3:37PM EDT75.001.641.541.83+0.21+14.69%4426754.76%
MTCH220715C000760002022-07-01 3:57PM EDT76.001.301.281.72-0.20-13.33%14556.84%
MTCH220715C000770002022-06-28 2:38PM EDT77.001.781.031.480.00-1,0021,04457.03%
MTCH220715C000775002022-06-30 12:09PM EDT77.500.880.901.210.00-332555.08%
MTCH220715C000780002022-07-01 3:59PM EDT78.000.870.821.21+0.11+14.47%287256.49%
MTCH220715C000790002022-06-29 1:55PM EDT79.000.880.600.780.00-410352.78%
MTCH220715C000800002022-07-01 1:34PM EDT80.000.450.460.68-0.27-37.50%239853.42%
MTCH220715C000825002022-06-29 3:59PM EDT82.500.410.160.310.00-1137253.22%
MTCH220715C000850002022-06-29 2:42PM EDT85.000.250.070.430.00-42,16358.20%
MTCH220715C000875002022-07-01 10:10AM EDT87.500.140.000.35-0.73-83.91%131860.94%
MTCH220715C000900002022-06-30 2:54PM EDT90.000.160.000.750.00-1245879.10%
MTCH220715C000925002022-06-24 3:40PM EDT92.500.390.000.710.00-1818985.06%
MTCH220715C000950002022-06-30 2:45PM EDT95.000.180.000.610.00-644888.77%
MTCH220715C000975002022-06-22 10:02AM EDT97.500.140.000.750.00-110399.02%
MTCH220715C001000002022-06-30 11:36AM EDT100.000.080.010.350.00-453691.60%
MTCH220715C001050002022-06-15 3:12PM EDT105.000.250.000.100.00-76884.77%
MTCH220715C001100002022-06-23 11:54AM EDT110.000.020.000.680.00-2132125.00%
MTCH220715C001150002022-06-27 10:12AM EDT115.000.010.000.370.00-181121.68%
MTCH220715C001200002022-05-26 10:07AM EDT120.000.010.000.900.00-3057151.76%
MTCH220715C001250002022-05-26 11:30AM EDT125.001.290.000.110.00-1154117.97%
MTCH220715C001300002022-06-28 10:35AM EDT130.000.100.000.750.00-1214164.06%
MTCH220715C001350002022-06-03 1:13PM EDT135.000.100.000.750.00-1392172.07%
MTCH220715C001400002022-04-19 10:19AM EDT140.000.440.000.750.00-173179.69%
MTCH220715C001450002022-04-14 11:05AM EDT145.000.530.001.240.00-2455204.20%
MTCH220715C001500002022-06-02 3:25PM EDT150.000.050.000.030.00-6173131.25%
MTCH220715C001550002022-05-25 9:31AM EDT155.000.100.000.100.00-1239153.52%
MTCH220715C001600002022-05-03 2:34PM EDT160.000.290.001.050.00-100101218.85%
MTCH220715C001650002022-01-31 3:53PM EDT165.001.400.721.210.00-1176251.76%
MTCH220715C001700002022-05-12 10:50AM EDT170.000.310.000.430.00-1043201.95%
MTCH220715C001750002022-05-11 2:13PM EDT175.000.100.000.420.00-286206.64%
MTCH220715C001800002022-04-11 1:31PM EDT180.000.230.000.540.00-353219.34%
MTCH220715C001850002022-01-14 12:09PM EDT185.001.150.460.660.00-2126251.17%
MTCH220715C001900002022-01-18 1:02PM EDT190.001.000.200.000.00-129202.34%
MTCH220715C001950002022-03-02 11:28AM EDT195.000.290.110.710.00-1212249.22%
MTCH220715C002000002022-05-31 12:03PM EDT200.000.050.000.160.00-193205.47%
MTCH220715C002100002022-05-02 10:31AM EDT210.000.210.000.490.00-272244.92%
MTCH220715C002200002022-01-31 3:38PM EDT220.000.350.060.560.00-3141261.52%
MTCH220715C002300002022-01-14 2:35PM EDT230.000.870.110.460.00-2153266.60%
MTCH220715C002400002022-03-21 3:42PM EDT240.000.180.001.130.00-5043302.54%
MTCH220715C002500002022-04-25 12:09PM EDT250.000.190.000.250.00-5229254.30%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220715P000375002022-07-01 2:58PM EDT37.500.040.040.05-0.06-60.00%39715140.63%
MTCH220715P000425002022-05-16 12:03AM EDT42.501.100.000.620.00--5156.64%
MTCH220715P000450002022-06-28 9:30AM EDT45.000.050.000.690.00-171144.92%
MTCH220715P000475002022-06-29 3:42PM EDT47.500.090.000.750.00-710132.81%
MTCH220715P000500002022-07-01 3:15PM EDT50.000.100.000.33-0.14-58.33%170100.98%
MTCH220715P000550002022-07-01 3:34PM EDT55.000.230.010.27-0.13-36.11%1023875.39%
MTCH220715P000600002022-07-01 3:54PM EDT60.000.400.150.47-0.29-42.03%439064.45%
MTCH220715P000625002022-07-01 2:58PM EDT62.500.750.600.69-0.40-34.78%144765.33%
MTCH220715P000640002022-07-01 2:16PM EDT64.001.030.700.98-0.34-24.82%77362.94%
MTCH220715P000650002022-07-01 10:56AM EDT65.001.530.701.08-0.04-2.55%582458.55%
MTCH220715P000660002022-07-01 3:20PM EDT66.001.361.161.31-0.53-28.04%337361.04%
MTCH220715P000670002022-06-30 3:28PM EDT67.002.231.421.670.00-48961.38%
MTCH220715P000675002022-06-30 2:21PM EDT67.502.311.521.690.00-172,23259.23%
MTCH220715P000680002022-07-01 2:54PM EDT68.001.991.701.84-0.43-17.77%710259.11%
MTCH220715P000690002022-07-01 3:59PM EDT69.002.102.032.27-0.82-28.08%2137159.13%
MTCH220715P000700002022-07-01 3:53PM EDT70.002.572.372.82-1.53-37.32%3064959.50%
MTCH220715P000710002022-07-01 2:40PM EDT71.002.992.472.98-0.51-14.57%113453.27%
MTCH220715P000720002022-07-01 3:41PM EDT72.003.453.253.45-0.45-11.54%93855.13%
MTCH220715P000725002022-07-01 3:41PM EDT72.503.703.503.75-2.45-39.84%411,69055.03%
MTCH220715P000730002022-07-01 3:20PM EDT73.004.253.804.00+0.80+23.19%85754.71%
MTCH220715P000740002022-06-30 3:54PM EDT74.006.154.404.750.00-76555.69%
MTCH220715P000750002022-06-30 10:33AM EDT75.007.105.005.600.00-1231956.79%
MTCH220715P000760002022-06-27 12:01PM EDT76.003.605.705.950.00-121853.08%
MTCH220715P000770002022-06-27 9:44AM EDT77.004.006.406.700.00-1652.30%
MTCH220715P000775002022-06-29 12:25PM EDT77.507.876.807.250.00-115254.15%
MTCH220715P000780002022-06-27 1:19PM EDT78.004.457.057.700.00-92252.93%
MTCH220715P000790002022-06-21 9:46AM EDT79.0010.657.358.600.00--162.89%
MTCH220715P000800002022-06-30 3:12PM EDT80.0010.968.859.500.00-327556.20%
MTCH220715P000825002022-06-30 10:21AM EDT82.5014.5710.9511.800.00-512555.47%
MTCH220715P000850002022-07-01 12:58PM EDT85.0015.0013.3514.00+0.73+5.12%12,05753.32%
MTCH220715P000875002022-06-30 2:41PM EDT87.5017.6715.6516.450.00-616374.66%
MTCH220715P000900002022-06-27 2:27PM EDT90.0013.6518.3019.050.00-234066.80%
MTCH220715P000925002022-06-01 9:35AM EDT92.5013.6022.1023.050.00-431127.00%
MTCH220715P000950002022-07-01 11:04AM EDT95.0025.1322.8024.25+5.35+27.05%340657.03%
MTCH220715P000975002022-06-24 11:53AM EDT97.5021.8525.3527.000.00-143084.77%
MTCH220715P001000002022-06-24 3:08PM EDT100.0022.4027.3529.700.00-647865.63%
MTCH220715P001050002022-06-24 10:13AM EDT105.0028.8032.5534.900.00-1775105.27%
MTCH220715P001100002022-06-15 2:49PM EDT110.0032.3437.5039.500.00-1105157.08%
MTCH220715P001150002022-06-21 2:45PM EDT115.0045.4242.6544.650.00-85116.60%
MTCH220715P001200002022-06-17 3:43PM EDT120.0051.0047.6049.650.00-56121.68%
MTCH220715P001250002022-05-19 3:28PM EDT125.0050.2054.3058.050.00-1201244.48%
MTCH220715P001300002022-05-23 10:00AM EDT130.0055.7159.2060.650.00-100215.53%
MTCH220715P001350002022-06-10 3:14PM EDT135.0057.8363.0064.350.00-20151.37%
MTCH220715P001400002022-05-12 10:05AM EDT140.0070.2861.6563.900.00-26380.00%
MTCH220715P001450002022-05-20 9:30AM EDT145.0067.5074.2577.950.00-20281.74%
MTCH220715P001500002022-05-04 3:18PM EDT150.0065.6066.6069.700.00-1400.00%
MTCH220715P001550002022-05-02 3:52PM EDT155.0074.5574.2577.050.00-100.00%
MTCH220715P001600002022-05-02 3:52PM EDT160.0079.5679.1582.350.00-100.00%
MTCH220715P001650002022-02-07 12:38PM EDT165.0051.8064.9067.300.00-1200.00%
MTCH220715P001700002021-11-10 7:49AM EDT170.0032.5044.4046.200.00-540.00%
MTCH220715P001750002022-05-04 3:20PM EDT175.0090.4691.9094.700.00-100.00%
MTCH220715P001800002022-03-14 2:34PM EDT180.0095.550.000.000.00-100.00%
MTCH220715P001850002021-11-18 11:40AM EDT185.0046.2560.4562.150.00-130.00%
MTCH220715P001900002021-11-24 12:30PM EDT190.0057.1057.7560.550.00-1100.00%
MTCH220715P001950002021-11-24 4:16PM EDT195.0061.5062.4565.100.00-290.00%
MTCH220715P002000002021-12-03 1:17PM EDT200.0078.8066.9069.900.00-2770.00%
MTCH220715P002100002021-11-24 4:29PM EDT210.0074.9076.3079.100.00--20.00%
MTCH220715P002200002021-12-07 1:41PM EDT220.0084.1092.4596.500.00-130.00%
MTCH220715P002300002021-11-10 7:49AM EDT230.0093.7098.60101.450.00--50.00%
MTCH220715P002400002021-11-10 7:49AM EDT240.00103.10108.35111.050.00-770.00%