Canada Markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.96-0.60 (-1.19%)
At close: 04:00PM EST
49.51 -0.45 (-0.90%)
After hours: 06:38PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119C000400002022-08-05 9:55AM EST40.0032.6531.9533.950.00--3164.16%
MTCH240119C000450002022-07-14 9:54AM EST45.0028.9028.6530.400.00--2147.74%
MTCH240119C000500002022-08-09 9:35AM EST50.0025.5525.4026.650.00-121132.96%
MTCH240119C000550002022-08-04 10:53AM EST55.0022.1322.8523.400.00-27123.00%
MTCH240119C000575002022-08-05 12:59PM EST57.5023.1520.7522.150.00--2117.00%
MTCH240119C000600002022-08-05 2:33PM EST60.0021.1020.3521.150.00-1720116.29%
MTCH240119C000625002022-08-08 9:18AM EST62.5021.6218.9019.500.00--2111.10%
MTCH240119C000650002022-08-04 2:52PM EST65.0017.7017.8518.700.00--17109.12%
MTCH240119C000700002022-08-04 1:38PM EST70.0015.5014.7516.200.00-117100.37%
MTCH240119C000725002022-07-05 11:29AM EST72.5020.0011.8513.400.00--389.11%
MTCH240119C000750002022-08-03 8:44AM EST75.009.8013.1514.800.00-13297.73%
MTCH240119C000775002022-08-05 2:34PM EST77.5013.4012.3513.650.00-84895.21%
MTCH240119C000800002022-08-04 8:59AM EST80.0012.0311.7512.600.00-114193.32%
MTCH240119C000825002022-08-03 9:40AM EST82.508.7010.5511.450.00-21489.69%
MTCH240119C000850002022-08-03 10:21AM EST85.009.009.9510.800.00-211788.56%
MTCH240119C000875002022-08-03 1:13PM EST87.508.009.409.850.00-121786.74%
MTCH240119C000900002022-08-10 1:47PM EST90.008.808.159.65+1.38+18.60%1045484.93%
MTCH240119C000925002022-08-02 10:52AM EST92.5013.408.009.050.00-1284.71%
MTCH240119C000950002022-08-05 2:34PM EST95.008.056.858.050.00-14980.97%
MTCH240119C000975002022-08-02 9:04AM EST97.5010.956.907.950.00-13682.30%
MTCH240119C001000002022-08-11 8:32AM EST100.007.006.406.80-0.50-6.67%218979.55%
MTCH240119C001050002022-08-04 1:38PM EST105.005.555.055.900.00-8415876.29%
MTCH240119C001100002022-08-09 10:29AM EST110.004.554.755.050.00-22,40975.56%
MTCH240119C001150002022-08-08 1:25PM EST115.004.534.004.750.00--1,49774.82%
MTCH240119C001200002022-08-08 10:43AM EST120.004.203.403.750.00-331372.07%
MTCH240119C001250002022-07-20 2:48PM EST125.005.002.523.350.00-14769.80%
MTCH240119C001300002022-08-10 12:42PM EST130.002.742.462.90-0.31-10.16%138069.81%
MTCH240119C001350002022-08-05 8:41AM EST135.002.001.752.450.00-54067.11%
MTCH240119C001400002022-08-04 8:40AM EST140.001.651.792.160.00-142767.65%
MTCH240119C001450002022-08-11 11:22AM EST145.001.701.502.11-0.30-15.00%81,81567.70%
MTCH240119C001500002022-08-08 1:22PM EST150.001.601.302.010.00-2533367.75%
MTCH240119C001550002022-08-10 1:03PM EST155.001.301.101.610.00-312066.16%
MTCH240119C001600002022-08-04 8:35AM EST160.001.000.941.660.00-39466.85%
MTCH240119C001650002022-08-02 8:45AM EST165.001.700.801.290.00-27065.16%
MTCH240119C001700002022-08-08 12:48PM EST170.001.000.681.270.00-166965.43%
MTCH240119C001750002022-07-20 9:50AM EST175.001.350.591.240.00-211765.75%
MTCH240119C001800002022-08-02 8:51AM EST180.001.350.031.080.00-21261.28%
MTCH240119C001850002022-07-13 8:37AM EST185.000.850.020.970.00--4361.13%
MTCH240119C001900002022-07-19 1:21PM EST190.000.870.021.080.00-4516863.09%
MTCH240119C002000002022-08-03 8:44AM EST200.000.440.021.080.00-686464.89%
MTCH240119C002100002022-08-05 8:31AM EST210.000.030.021.080.00-5519466.60%
MTCH240119C002200002022-08-02 1:44PM EST220.000.690.021.080.00-423868.21%
MTCH240119C002400002022-07-28 8:32AM EST240.000.590.021.080.00-11571.17%
MTCH240119C002500002022-08-09 9:08AM EST250.000.200.000.940.00-128270.85%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119P000325002022-08-11 1:01PM EST32.502.501.922.970.00-1553.93%
MTCH240119P000350002022-08-03 11:24AM EST35.003.000.795.000.00-2362.06%
MTCH240119P000375002022-08-03 1:37PM EST37.503.701.345.400.00-1857.65%
MTCH240119P000400002022-07-27 2:54PM EST40.003.761.966.000.00--554.44%
MTCH240119P000425002022-08-03 8:38AM EST42.505.203.506.450.00--18350.24%
MTCH240119P000450002022-08-03 11:24AM EST45.005.935.155.700.00-21739.67%
MTCH240119P000500002022-08-11 8:59AM EST50.006.706.857.40-0.30-4.29%322234.97%
MTCH240119P000550002022-08-05 12:40PM EST55.008.658.809.700.00-118431.08%
MTCH240119P000575002022-07-28 10:02AM EST57.509.409.7510.400.00--125.89%
MTCH240119P000600002022-08-08 10:44AM EST60.0010.5010.9511.700.00-227822.46%
MTCH240119P000625002022-08-03 8:46AM EST62.5014.7311.6012.450.00--10.00%
MTCH240119P000650002022-08-03 11:49AM EST65.0014.2013.3014.650.00-11260.00%
MTCH240119P000675002022-08-03 12:40PM EST67.5015.7014.6014.900.00-21260.00%
MTCH240119P000700002022-08-03 12:24PM EST70.0016.8515.9516.900.00-31510.00%
MTCH240119P000725002022-08-11 10:52AM EST72.5017.2517.3517.65+17.25+9.35%12600.00%
MTCH240119P000750002022-07-20 11:20AM EST75.0016.4418.8520.050.00--430.00%
MTCH240119P000775002022-08-02 10:56AM EST77.5016.8020.3021.300.00-61130.00%
MTCH240119P000800002022-08-02 11:14AM EST80.0017.9521.2522.300.00-25560.00%
MTCH240119P000825002022-08-03 8:30AM EST82.5027.0023.5524.750.00-10410.00%
MTCH240119P000875002022-08-02 11:16AM EST87.5022.2526.5527.350.00-1211000.00%
MTCH240119P000900002022-08-03 12:24PM EST90.0030.5728.4030.050.00-11630.00%
MTCH240119P000950002022-07-08 11:36AM EST95.0028.3333.9035.600.00-21910.00%
MTCH240119P001000002022-08-03 8:57AM EST100.0041.5336.4537.700.00-13250.00%
MTCH240119P001050002021-11-02 8:45AM EST105.0012.4116.1020.500.00--60.00%
MTCH240119P001100002022-08-05 8:36AM EST110.0045.4544.7045.300.00-13,3930.00%
MTCH240119P001150002022-08-03 9:56AM EST115.0053.2049.2549.750.00-11440.00%
MTCH240119P001200002022-08-11 10:24AM EST120.0053.2553.9054.50+53.25-1500.00%
MTCH240119P001250002022-08-04 8:37AM EST125.0060.2058.5059.850.00-1160.00%
MTCH240119P001300002022-07-08 11:36AM EST130.0056.7265.8568.400.00-150.00%
MTCH240119P001350002022-08-04 10:38AM EST135.0070.0067.9070.100.00-120.00%
MTCH240119P001400002021-12-31 2:30PM EST140.0031.0032.1035.950.00-150.00%
MTCH240119P001450002022-08-03 1:52PM EST145.0082.4577.9579.400.00-9403300.00%
MTCH240119P001500002021-12-23 12:30PM EST150.0038.6038.8042.350.00-1110.00%
MTCH240119P001550002021-11-10 6:49AM EST155.0037.3041.0044.950.00-100.00%
MTCH240119P001600002021-12-17 1:49PM EST160.0049.0945.3048.250.00-10110.00%
MTCH240119P001650002021-11-15 2:22PM EST165.0041.3652.5056.200.00-100.00%
MTCH240119P001700002022-08-08 2:23PM EST170.00101.80103.25104.550.00-1101210.00%
MTCH240119P002400002021-11-19 10:27AM EST240.00104.15114.00118.500.00-120.00%
MTCH240119P002500002021-11-19 10:27AM EST250.00113.15123.70127.800.00-120.00%