Canada markets close in 6 hours 11 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.11+0.77 (+1.66%)
As of 09:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221216C000450002022-08-15 10:47AM EDT45.0025.5015.6516.200.00-21176.51%
MTCH221216C000475002022-05-20 1:39PM EDT47.5031.2023.8526.950.00-33314.40%
MTCH221216C000500002022-09-26 2:09PM EDT50.004.504.355.050.00-308666.43%
MTCH221216C000525002022-09-26 11:41AM EDT52.503.653.404.100.00-204865.14%
MTCH221216C000550002022-09-26 3:44PM EDT55.002.552.203.300.00-2213561.52%
MTCH221216C000575002022-09-26 11:05AM EDT57.502.211.790.000.00-1712312.50%
MTCH221216C000600002022-09-26 3:12PM EDT60.001.631.312.060.00-26560.84%
MTCH221216C000625002022-09-23 11:19AM EDT62.501.391.011.630.00-136460.82%
MTCH221216C000650002022-09-26 3:18PM EDT65.000.970.651.280.00-2238459.60%
MTCH221216C000675002022-09-26 10:50AM EDT67.500.800.321.040.00-224158.15%
MTCH221216C000700002022-09-26 12:17PM EDT70.000.580.290.850.00-733559.52%
MTCH221216C000725002022-09-26 10:13AM EDT72.500.690.210.930.00-2517863.23%
MTCH221216C000750002022-09-26 3:48PM EDT75.000.550.170.750.00-430863.62%
MTCH221216C000775002022-09-15 10:33AM EDT77.501.720.130.750.00-2578966.26%
MTCH221216C000800002022-09-23 11:27AM EDT80.000.290.000.820.00-1024368.36%
MTCH221216C000825002022-09-09 3:47PM EDT82.501.520.080.750.00-618671.48%
MTCH221216C000850002022-09-13 10:32AM EDT85.001.060.060.770.00-118974.32%
MTCH221216C000875002022-09-12 12:57PM EDT87.501.000.050.760.00-158176.66%
MTCH221216C000900002022-09-12 3:31PM EDT90.000.860.010.200.00-116863.48%
MTCH221216C000925002022-08-16 11:32AM EDT92.501.640.150.590.00-517080.47%
MTCH221216C000950002022-08-23 9:56AM EDT95.000.500.030.260.00-11,37371.09%
MTCH221216C000975002022-08-11 1:00PM EDT97.501.130.150.720.00-36336087.74%
MTCH221216C001000002022-09-13 1:16PM EDT100.000.690.000.750.00-139287.60%
MTCH221216C001050002022-08-30 3:44PM EDT105.000.230.000.750.00-149091.89%
MTCH221216C001100002022-08-30 3:44PM EDT110.000.250.000.750.00-12,54795.90%
MTCH221216C001150002022-08-30 3:44PM EDT115.000.200.000.750.00-11799.71%
MTCH221216C001200002022-06-24 2:47PM EDT120.001.450.500.970.00-360116.75%
MTCH221216C001250002022-06-24 12:48PM EDT125.001.000.321.340.00-213123.34%
MTCH221216C001300002022-05-23 3:27PM EDT130.000.850.210.960.00--1118.75%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221216P000275002022-09-12 2:48PM EDT27.500.050.150.000.00--256.45%
MTCH221216P000300002022-09-22 10:11AM EDT30.000.500.000.000.00-23725.00%
MTCH221216P000325002022-09-26 11:52AM EDT32.501.000.000.000.00-19812.50%
MTCH221216P000350002022-09-26 3:18PM EDT35.001.470.971.700.00-223870.07%
MTCH221216P000375002022-09-26 2:49PM EDT37.502.051.582.160.00-223767.99%
MTCH221216P000400002022-09-27 9:30AM EDT40.002.840.000.00+0.07+2.53%21766.25%
MTCH221216P000425002022-09-23 2:46PM EDT42.503.602.403.600.00-429659.25%
MTCH221216P000450002022-09-26 12:01PM EDT45.004.653.754.650.00-15,06960.13%
MTCH221216P000475002022-09-26 10:10AM EDT47.505.354.956.000.00-2071,26259.57%
MTCH221216P000500002022-09-26 1:37PM EDT50.007.356.157.250.00-251,30856.37%
MTCH221216P000525002022-09-26 2:38PM EDT52.509.007.358.750.00-119252.44%
MTCH221216P000550002022-09-26 10:48AM EDT55.0010.159.1010.450.00-1949450.68%
MTCH221216P000575002022-09-26 9:36AM EDT57.5011.4410.7012.150.00-721955.81%
MTCH221216P000600002022-09-26 3:50PM EDT60.0014.7012.7014.100.00-3521,94553.71%
MTCH221216P000625002022-09-26 2:38PM EDT62.5016.8414.6016.150.00-121450.95%
MTCH221216P000650002022-09-26 12:22PM EDT65.0019.3017.0018.500.00-521352.34%
MTCH221216P000675002022-09-15 10:00AM EDT67.5010.2019.200.000.00-9830.00%
MTCH221216P000700002022-09-26 3:53PM EDT70.0023.6321.400.000.00-25810.00%
MTCH221216P000725002022-08-22 1:59PM EDT72.5015.8522.8023.250.00-1960.00%
MTCH221216P000750002022-08-31 11:18AM EDT75.0019.4726.4028.550.00-18069.14%
MTCH221216P000775002022-08-23 11:25AM EDT77.5020.4028.6029.150.00-131350.00%
MTCH221216P000800002022-09-26 12:17PM EDT80.0033.400.0034.500.00-76695.75%
MTCH221216P000825002022-08-26 9:31AM EDT82.5022.1435.0035.500.00-119557.03%
MTCH221216P000850002022-08-29 9:30AM EDT85.0027.7536.4038.550.00-13581.98%
MTCH221216P000875002022-06-08 1:23PM EDT87.5013.9517.1018.700.00-690.00%
MTCH221216P000900002022-09-14 10:07AM EDT90.0031.3540.9543.300.00-4079.59%
MTCH221216P000925002022-04-26 12:19PM EDT92.5019.9020.3521.600.00-690.00%
MTCH221216P000950002022-09-14 10:07AM EDT95.0036.2046.1048.550.00-4592.82%
MTCH221216P000975002022-06-24 11:53AM EDT97.5024.9426.6528.200.00-110.00%
MTCH221216P001000002022-09-21 3:49PM EDT100.0050.100.0053.900.00-10107.13%
MTCH221216P001050002022-09-23 10:30AM EDT105.0057.5156.3058.500.00-32100.68%
MTCH221216P001100002022-05-24 10:15AM EDT110.0039.7038.4540.600.00-240.00%
MTCH221216P001150002022-04-22 9:58AM EDT115.0037.5039.0540.750.00-440.00%
MTCH221216P001200002022-05-09 1:37PM EDT120.0049.3436.1037.800.00-140.00%
MTCH221216P001250002022-07-19 1:19PM EDT125.0055.3059.6560.200.00-100.00%
MTCH221216P001300002022-08-04 12:06PM EDT130.0064.6974.5075.500.00-100.00%
MTCH221216P001350002022-06-16 9:32AM EDT135.0060.2268.6571.100.00-15130.00%
MTCH221216P001400002022-08-08 2:00PM EDT140.0071.6082.9583.750.00-100.00%
MTCH221216P001450002022-05-03 12:17PM EDT145.0067.9858.6563.500.00--100.00%