Canada Markets open in 3 hrs 54 mins

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.75-0.50 (-1.04%)
At close: 04:00PM EDT
47.30 -0.45 (-0.94%)
Pre-Market: 04:00AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230120C000350002022-08-03 1:48PM EDT35.0030.1532.4033.100.00--1326.86%
MTCH230120C000400002022-08-08 3:08PM EDT40.0029.6727.9028.500.00--0276.03%
MTCH230120C000475002022-08-04 3:41PM EDT47.5021.9021.8522.150.00-12222.88%
MTCH230120C000500002022-08-10 9:42AM EDT50.0020.9020.0520.50+1.10+5.56%18211.01%
MTCH230120C000550002022-07-14 10:37AM EDT55.0016.6516.4516.750.00-16185.96%
MTCH230120C000600002022-08-10 10:01AM EDT60.0014.7513.1513.55-1.50-9.23%124165.97%
MTCH230120C000625002022-08-11 12:23PM EDT62.5011.8511.7012.05-1.18-9.06%12157.35%
MTCH230120C000650002022-08-11 2:35PM EDT65.0010.6010.3510.70-0.09-0.84%3220149.73%
MTCH230120C000675002022-08-11 10:45AM EDT67.5010.709.109.45+1.30+13.83%221142.77%
MTCH230120C000700002022-08-10 9:49AM EDT70.009.057.908.25+1.60+21.48%9112135.94%
MTCH230120C000725002022-08-10 10:09AM EDT72.507.856.957.25+1.35+20.77%415130.85%
MTCH230120C000750002022-08-10 11:52AM EDT75.007.266.006.30+0.31+4.46%21112125.55%
MTCH230120C000775002022-08-11 12:38PM EDT77.505.305.255.50+0.60+12.77%1155121.52%
MTCH230120C000800002022-08-10 3:29PM EDT80.004.554.504.75+0.50+12.35%57469117.26%
MTCH230120C000825002022-08-09 2:21PM EDT82.503.553.854.100.00-1760113.53%
MTCH230120C000850002022-08-11 10:45AM EDT85.004.153.303.55+1.17+39.26%17154110.39%
MTCH230120C000875002022-08-11 2:22PM EDT87.502.962.843.05+0.43+17.00%54113107.57%
MTCH230120C000900002022-08-11 12:56PM EDT90.002.442.442.57+0.10+4.27%1779104.74%
MTCH230120C000925002022-08-09 11:16AM EDT92.502.012.092.200.00-1123102.44%
MTCH230120C000950002022-08-11 11:31AM EDT95.002.021.791.88+0.28+16.09%1707100.37%
MTCH230120C000975002022-08-08 10:55AM EDT97.501.961.511.610.00-157298.34%
MTCH230120C001000002022-08-11 11:30AM EDT100.001.451.261.38-0.25-14.71%31,68096.44%
MTCH230120C001050002022-08-09 12:05PM EDT105.000.770.951.020.00-32,84494.04%
MTCH230120C001100002022-08-08 9:37AM EDT110.000.900.660.760.00-11,16191.41%
MTCH230120C001150002022-08-08 11:58AM EDT115.000.660.510.580.00-168590.19%
MTCH230120C001200002022-08-05 11:02AM EDT120.000.410.380.460.00-101,71389.21%
MTCH230120C001250002022-08-05 11:01AM EDT125.000.320.170.540.00-149489.65%
MTCH230120C001300002022-08-11 2:20PM EDT130.000.270.220.29+0.07+35.00%3921,83587.79%
MTCH230120C001350002022-08-05 11:02AM EDT135.000.220.060.540.00-31,49092.58%
MTCH230120C001400002022-08-05 11:02AM EDT140.000.190.070.250.00-1,0022,58786.91%
MTCH230120C001450002022-08-05 11:02AM EDT145.000.160.050.340.00-23,81491.60%
MTCH230120C001500002022-08-11 2:22PM EDT150.000.140.070.15-0.05-26.32%701,34187.11%
MTCH230120C001550002022-08-05 11:02AM EDT155.000.150.050.300.00-795094.53%
MTCH230120C001600002022-08-05 11:03AM EDT160.000.130.070.140.00-1002,98990.63%
MTCH230120C001650002022-08-05 11:02AM EDT165.000.140.040.300.00-72,03698.24%
MTCH230120C001700002022-08-03 9:30AM EDT170.000.110.070.140.00-168194.34%
MTCH230120C001750002022-08-03 11:30AM EDT175.000.370.030.300.00-1824101.56%
MTCH230120C001800002022-01-03 12:49PM EDT180.008.124.205.950.00-21,279200.05%
MTCH230120C001850002021-12-30 11:39AM EDT185.006.604.055.150.00-172,039196.61%
MTCH230120C001900002021-12-23 3:10PM EDT190.006.503.156.350.00-1141200.66%
MTCH230120C001950002021-10-21 3:10PM EDT195.0022.447.859.200.00-159244.58%
MTCH230120C002000002022-01-04 11:19AM EDT200.004.402.715.250.00-7150195.07%
MTCH230120C002100002022-08-03 3:29PM EDT210.000.110.020.140.00-11,026103.71%
MTCH230120C002200002021-10-28 10:33AM EDT220.009.203.505.250.00-163207.84%
MTCH230120C002300002021-12-01 4:47PM EDT230.002.430.943.000.00-200708175.00%
MTCH230120C002400002021-12-28 10:37AM EDT240.001.900.803.750.00-223183.62%
MTCH230120C002500002022-08-10 3:42PM EDT250.000.050.020.14+0.05-21,405113.67%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230120P000325002022-08-03 10:11AM EDT32.500.750.240.800.00--353.71%
MTCH230120P000350002022-08-05 10:58AM EDT35.000.700.361.060.00--356.79%
MTCH230120P000400002022-08-04 1:25PM EDT40.001.400.831.480.00-45646144.82%
MTCH230120P000425002022-07-29 12:52PM EDT42.501.501.431.780.00--139.06%
MTCH230120P000450002022-08-11 10:40AM EDT45.001.751.852.03-0.04-2.23%155731.76%
MTCH230120P000475002022-08-05 12:01PM EDT47.502.502.292.490.00--1425.07%
MTCH230120P000500002022-08-08 1:58PM EDT50.002.732.833.050.00-725815.82%
MTCH230120P000550002022-08-11 2:04PM EDT55.004.274.204.40+0.22+5.43%36330.00%
MTCH230120P000575002022-08-10 9:41AM EDT57.504.955.005.15-0.70-12.39%6510.00%
MTCH230120P000600002022-08-11 2:04PM EDT60.005.975.906.10-0.73-10.90%39790.00%
MTCH230120P000625002022-08-10 9:41AM EDT62.506.806.957.10-0.90-11.69%31160.00%
MTCH230120P000650002022-08-11 12:38PM EDT65.008.158.058.30-0.75-8.43%12,1960.00%
MTCH230120P000675002022-08-10 10:17AM EDT67.509.109.309.55-1.15-11.22%41,6180.00%
MTCH230120P000700002022-08-10 9:38AM EDT70.0010.1510.6510.90-1.74-14.63%12950.00%
MTCH230120P000725002022-08-11 2:05PM EDT72.5012.1512.0512.15-0.90-6.90%3662690.00%
MTCH230120P000750002022-08-08 3:59PM EDT75.0012.8513.5513.900.00-31,2050.00%
MTCH230120P000775002022-08-03 3:56PM EDT77.5017.3215.2015.600.00--2450.00%
MTCH230120P000800002022-08-09 3:44PM EDT80.0018.5816.9517.300.00-617130.00%
MTCH230120P000825002022-08-08 2:03PM EDT82.5017.7518.8019.150.00--1130.00%
MTCH230120P000850002022-08-08 10:15AM EDT85.0018.4020.8021.100.00-16820.00%
MTCH230120P000875002022-07-19 1:49PM EDT87.5021.0022.8023.300.00--680.00%
MTCH230120P000900002022-07-29 2:15PM EDT90.0020.9524.9025.400.00-22870.00%
MTCH230120P000925002022-08-02 10:50AM EDT92.5020.9527.0527.500.00-191930.00%
MTCH230120P000950002022-08-02 12:32PM EDT95.0021.5529.2529.700.00-383510.00%
MTCH230120P000975002022-07-22 11:33AM EDT97.5027.5031.5032.100.00-16370.00%
MTCH230120P001000002022-08-08 10:15AM EDT100.0030.8033.8534.250.00-19170.00%
MTCH230120P001050002022-08-03 9:51AM EDT105.0045.0038.5039.000.00-81,7090.00%
MTCH230120P001100002022-08-08 10:22AM EDT110.0040.7043.2544.000.00-51,6180.00%
MTCH230120P001150002022-07-20 12:20PM EDT115.0042.2148.2048.850.00-31,7160.00%
MTCH230120P001200002022-08-09 2:38PM EDT120.0055.2253.2053.850.00-14,0690.00%
MTCH230120P001250002022-08-10 3:01PM EDT125.0059.0558.1558.70-1.15-1.91%19120.00%
MTCH230120P001300002022-08-11 11:10AM EDT130.0062.1562.6063.75-1.35-2.13%12,3600.00%
MTCH230120P001350002022-08-10 2:01PM EDT135.0067.4567.6068.75-3.85-5.40%4001800.00%
MTCH230120P001400002022-01-05 3:45PM EDT140.0027.7027.0528.95+2.80+11.24%112,9930.00%
MTCH230120P001450002022-08-11 12:45PM EDT145.0078.7077.8078.80-3.15-3.85%99690.00%
MTCH230120P001500002022-08-11 10:56AM EDT150.0080.9083.2583.70-6.35-7.28%5005450.00%
MTCH230120P001550002022-08-09 2:53PM EDT155.0089.9587.5089.700.00-310.00%
MTCH230120P001600002022-01-05 12:02PM EDT160.0038.5540.3543.95+3.92+11.32%218050.00%
MTCH230120P001650002021-12-30 11:11AM EDT165.0042.4445.0046.900.00-11,3260.00%
MTCH230120P001700002022-01-05 12:02PM EDT170.0046.4047.5051.40-0.45-0.96%87400.00%
MTCH230120P001750002021-11-10 7:49AM EDT175.0037.4050.5552.750.00--00.00%
MTCH230120P001800002021-12-10 10:37AM EDT180.0054.2056.0059.950.00-20180.00%
MTCH230120P001850002022-08-11 10:56AM EDT185.00115.90117.55119.15-6.75-5.50%5005150.00%
MTCH230120P001900002021-11-10 7:49AM EDT190.0061.8562.0065.500.00--100.00%
MTCH230120P001950002021-11-10 7:49AM EDT195.0066.0066.5071.500.00-2300.00%
MTCH230120P002000002021-11-10 7:49AM EDT200.0067.3571.0074.000.00-60740.00%
MTCH230120P002100002021-11-10 7:49AM EDT210.0063.7079.5083.000.00-351140.00%
MTCH230120P002200002021-11-12 12:36PM EDT220.0078.6093.5097.050.00-100.00%
MTCH230120P002300002021-11-10 7:49AM EDT230.0081.2898.50101.500.00-1130.00%
MTCH230120P002400002021-11-10 7:49AM EDT240.0087.90108.00111.000.00--230.00%
MTCH230120P002500002021-11-10 7:49AM EDT250.0094.00117.50121.500.00-400.00%