MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230616C000200002023-05-19 11:31AM EDT20.0011.7514.0014.300.00-120110.16%
MTCH230616C000225002023-05-22 10:48AM EDT22.5011.2511.5511.850.00-213101.17%
MTCH230616C000250002023-05-03 10:00AM EDT25.0012.009.109.350.00-601082.81%
MTCH230616C000260002023-05-23 12:06PM EDT26.008.208.108.300.00--070.51%
MTCH230616C000265002023-05-22 10:48AM EDT26.507.357.607.900.00--172.85%
MTCH230616C000275002023-05-26 2:50PM EDT27.506.756.606.85+1.15+20.54%22761.33%
MTCH230616C000300002023-05-26 3:08PM EDT30.004.404.354.50-0.24-5.17%112054.69%
MTCH230616C000310002023-05-25 9:54AM EDT31.004.003.503.650.00--252.30%
MTCH230616C000315002023-05-23 12:06PM EDT31.503.303.103.300.00--152.30%
MTCH230616C000320002023-05-26 1:54PM EDT32.002.672.772.87-0.16-5.65%2351.27%
MTCH230616C000325002023-05-26 3:55PM EDT32.502.422.412.51+0.02+0.83%1313,28250.20%
MTCH230616C000330002023-05-25 2:48PM EDT33.001.922.092.170.00--1450.88%
MTCH230616C000335002023-05-26 1:54PM EDT33.501.741.781.90-0.59-25.32%1006051.27%
MTCH230616C000340002023-05-26 2:27PM EDT34.001.511.491.61+0.11+7.86%1637850.20%
MTCH230616C000345002023-05-24 1:47PM EDT34.501.471.271.370.00--8449.90%
MTCH230616C000350002023-05-26 3:55PM EDT35.001.071.051.13-0.01-0.93%3232,75948.83%
MTCH230616C000355002023-05-25 1:05PM EDT35.500.870.860.960.00--4549.22%
MTCH230616C000360002023-05-25 9:32AM EDT36.000.890.710.790.00--34248.83%
MTCH230616C000365002023-05-26 12:34PM EDT36.500.590.570.66-0.02-3.28%51549.02%
MTCH230616C000370002023-05-26 9:42AM EDT37.000.470.470.53-0.14-22.95%138248.54%
MTCH230616C000375002023-05-26 2:19PM EDT37.500.410.380.44+0.05+13.89%101,51848.93%
MTCH230616C000380002023-05-26 10:53AM EDT38.000.320.310.37-0.12-27.27%113049.61%
MTCH230616C000390002023-05-25 3:27PM EDT39.000.210.200.250.00--10750.29%
MTCH230616C000400002023-05-26 2:39PM EDT40.000.120.120.15-0.03-20.00%93,81449.61%
MTCH230616C000410002023-05-24 2:18PM EDT41.000.150.070.140.00--18750.98%
MTCH230616C000425002023-05-25 11:12AM EDT42.500.100.020.110.00-21,94253.32%
MTCH230616C000450002023-05-25 12:47PM EDT45.000.050.010.100.00-369362.50%
MTCH230616C000475002023-05-26 3:40PM EDT47.500.030.000.09-0.01-25.00%654970.31%
MTCH230616C000500002023-05-23 11:56AM EDT50.000.060.000.090.00-8562,83778.91%
MTCH230616C000525002023-05-26 3:15PM EDT52.500.090.000.04+0.06+200.00%270378.13%
MTCH230616C000550002023-05-12 1:41PM EDT55.000.020.000.180.00-12,582105.08%
MTCH230616C000575002023-05-22 2:07PM EDT57.500.040.000.080.00-1695100.78%
MTCH230616C000600002023-05-26 3:18PM EDT60.000.010.000.010.00-174584.38%
MTCH230616C000625002023-03-07 11:45AM EDT62.500.200.010.350.00-117142.38%
MTCH230616C000650002023-05-22 10:30AM EDT65.000.010.000.030.00-52,144107.81%
MTCH230616C000700002023-05-23 2:51PM EDT70.000.010.000.020.00-3407112.50%
MTCH230616C000750002023-04-04 12:12PM EDT75.000.040.000.160.00-1454155.08%
MTCH230616C000800002023-02-08 10:43AM EDT80.000.220.000.110.00-110157.81%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230616P000175002023-05-09 12:27PM EDT17.500.040.000.050.00--3126.56%
MTCH230616P000200002023-05-15 1:01PM EDT20.000.010.000.060.00-1174106.25%
MTCH230616P000225002023-05-26 3:08PM EDT22.500.020.020.06-0.03-60.00%144088.28%
MTCH230616P000250002023-05-26 12:44PM EDT25.000.030.030.08-0.02-40.00%34,71572.27%
MTCH230616P000260002023-05-26 3:11PM EDT26.000.040.030.06-0.03-42.86%1162.11%
MTCH230616P000275002023-05-26 12:44PM EDT27.500.100.070.10-0.04-28.57%47,15057.62%
MTCH230616P000280002023-05-26 10:36AM EDT28.000.120.090.12+0.12-1056.06%
MTCH230616P000285002023-05-24 12:03PM EDT28.500.200.110.140.00--154.10%
MTCH230616P000290002023-05-24 2:19PM EDT29.000.260.140.170.00--252.73%
MTCH230616P000295002023-05-26 10:24AM EDT29.500.250.170.22-0.06-19.35%11151.56%
MTCH230616P000300002023-05-26 12:54PM EDT30.000.260.250.27-0.14-35.00%168,93851.37%
MTCH230616P000305002023-05-26 3:11PM EDT30.500.310.290.34-0.15-32.61%104651.17%
MTCH230616P000310002023-05-24 12:52PM EDT31.000.540.370.420.00--2750.20%
MTCH230616P000320002023-05-24 2:19PM EDT32.000.790.580.640.00--3248.54%
MTCH230616P000325002023-05-26 2:46PM EDT32.500.780.730.81-0.26-25.00%33,09448.78%
MTCH230616P000330002023-05-26 11:13AM EDT33.000.990.890.96-0.18-15.38%33147.46%
MTCH230616P000335002023-05-26 3:14PM EDT33.501.121.071.17-0.34-23.29%217347.31%
MTCH230616P000340002023-05-25 12:16PM EDT34.001.611.291.380.00--24746.29%
MTCH230616P000345002023-05-25 12:15PM EDT34.501.881.551.640.00--43646.05%
MTCH230616P000350002023-05-26 3:14PM EDT35.001.901.841.94-0.22-10.38%21,35146.19%
MTCH230616P000355002023-05-24 9:59AM EDT35.502.472.152.260.00--2646.14%
MTCH230616P000360002023-05-23 2:23PM EDT36.002.082.482.600.00--145.95%
MTCH230616P000370002023-05-22 10:23AM EDT37.003.803.203.400.00--247.75%
MTCH230616P000375002023-05-22 11:15AM EDT37.504.203.653.800.00-41,48547.66%
MTCH230616P000380002023-05-25 3:53PM EDT38.004.554.054.250.00--1549.12%
MTCH230616P000400002023-05-26 11:26AM EDT40.006.125.856.05-2.51-29.08%957650.39%
MTCH230616P000425002023-05-18 9:43AM EDT42.5010.758.258.550.00-13664.06%
MTCH230616P000450002023-05-11 3:08PM EDT45.0013.3010.7011.050.00-140376.17%
MTCH230616P000475002023-05-02 2:18PM EDT47.5012.7513.2013.600.00-1057.81%
MTCH230616P000500002023-05-26 3:42PM EDT50.0015.9515.8016.00-2.35-12.84%1065.63%
MTCH230616P000525002023-05-15 12:45PM EDT52.5020.5018.2018.700.00-1091.02%
MTCH230616P000550002023-05-08 9:34AM EDT55.0021.4520.7021.000.00-10108.59%
MTCH230616P000575002023-05-22 12:01PM EDT57.5023.7523.2023.500.00-10116.80%
MTCH230616P000600002023-05-08 11:30AM EDT60.0027.6525.7526.050.00-1092.19%
MTCH230616P000625002023-02-06 2:06PM EDT62.5015.4024.2024.750.00--00.00%
MTCH230616P000700002023-02-06 3:09PM EDT70.0022.4231.5032.400.00-200.00%
MTCH230616P000750002023-05-18 11:27AM EDT75.0043.2540.6541.050.00-10171.48%
MTCH230616P000800002023-05-23 12:06PM EDT80.0045.8545.7046.050.00--0182.62%