Canada Markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.29-2.24 (-4.42%)
At close: 04:00PM EDT
47.00 -1.29 (-2.67%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230317C000325002022-08-03 2:14PM EDT32.5032.4035.3035.900.00--32296.26%
MTCH230317C000350002022-08-04 3:55PM EDT35.0034.2533.0533.850.00--2272.63%
MTCH230317C000550002022-08-03 10:40AM EDT55.0014.7017.8518.200.00--1162.32%
MTCH230317C000575002022-08-09 1:22PM EDT57.5015.0016.3016.600.00-11154.37%
MTCH230317C000600002022-08-04 11:26AM EDT60.0013.8014.7515.150.00--16147.07%
MTCH230317C000625002022-08-04 9:46AM EDT62.5012.9413.3513.750.00--8140.54%
MTCH230317C000650002022-08-11 12:30PM EDT65.0012.1212.0512.40+0.87+7.73%39134.50%
MTCH230317C000675002022-08-09 11:58AM EDT67.5010.4010.9511.250.00-11129.83%
MTCH230317C000700002022-08-10 12:10PM EDT70.0010.859.6010.10+0.96+9.71%-13124.00%
MTCH230317C000725002022-08-08 9:55AM EDT72.5011.438.759.050.00--6120.25%
MTCH230317C000750002022-08-11 10:55AM EDT75.008.957.858.10-1.33-12.94%119116.43%
MTCH230317C000775002022-08-11 12:30PM EDT77.506.886.907.20-0.92-11.79%341112.31%
MTCH230317C000800002022-08-03 10:32AM EDT80.004.006.056.400.00--1108.67%
MTCH230317C000825002022-07-29 2:45PM EDT82.509.155.355.650.00--15105.51%
MTCH230317C000850002022-08-11 10:55AM EDT85.005.554.805.00+0.45+8.82%360103.08%
MTCH230317C000900002022-08-10 3:23PM EDT90.003.693.553.85-0.11-2.89%-697.17%
MTCH230317C000950002022-08-03 11:22AM EDT95.002.372.743.050.00--593.63%
MTCH230317C001000002022-07-19 9:41AM EDT100.002.552.022.370.00--189.89%
MTCH230317C001050002022-07-19 2:49PM EDT105.002.751.551.900.00--187.67%
MTCH230317C001100002022-08-09 1:51PM EDT110.001.081.231.420.00-562485.30%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230317P000300002022-08-11 9:36AM EDT30.000.700.430.96+0.70-1056.52%
MTCH230317P000325002022-07-19 11:16AM EDT32.501.100.521.190.00--152.00%
MTCH230317P000350002022-08-03 3:09PM EDT35.001.200.761.450.00--153.52%
MTCH230317P000400002022-07-19 12:20PM EDT40.001.961.631.920.00--342.99%
MTCH230317P000450002022-08-11 9:49AM EDT45.002.542.482.82+2.54-4034.50%
MTCH230317P000475002022-08-10 3:20PM EDT47.503.303.053.25-1.25-27.47%21828.58%
MTCH230317P000500002022-08-11 9:49AM EDT50.003.543.703.90-0.51-12.59%4522.75%
MTCH230317P000550002022-08-04 10:54AM EDT55.005.705.255.400.00--20.00%
MTCH230317P000575002022-08-10 1:32PM EDT57.506.156.156.30+0.18+3.02%-520.00%
MTCH230317P000600002022-08-03 10:17AM EDT60.009.107.157.300.00--80.00%
MTCH230317P000650002022-08-04 10:06AM EDT65.009.459.459.600.00--100.00%
MTCH230317P000725002022-08-02 10:37AM EDT72.5010.4513.5013.650.00-110.00%
MTCH230317P000750002022-08-11 11:20AM EDT75.0014.3514.9515.20+14.35-200.00%
MTCH230317P000800002022-08-02 10:25AM EDT80.0014.1518.2518.450.00-1441440.00%
MTCH230317P000825002022-08-02 10:27AM EDT82.5015.7020.1020.300.00-1691690.00%
MTCH230317P000900002022-07-15 9:39AM EDT90.0027.5725.8025.950.00--10.00%
MTCH230317P001100002022-08-05 3:02PM EDT110.0043.0143.5543.900.00--20.00%