MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119C000175002023-06-08 9:31AM EDT17.5023.0024.5525.000.00-1981.88%
MTCH240119C000200002023-05-15 1:29PM EDT20.0013.6522.1522.800.00-2576.12%
MTCH240119C000225002023-05-25 9:45AM EDT22.5013.6020.0520.500.00-2672.12%
MTCH240119C000250002023-06-02 9:43AM EDT25.0015.6017.8018.300.00-511166.94%
MTCH240119C000275002023-05-08 12:55PM EDT27.508.5513.8014.050.00-190.00%
MTCH240119C000300002023-06-08 2:39PM EDT30.0012.9013.8014.25+1.30+11.21%1513260.91%
MTCH240119C000325002023-06-07 10:39AM EDT32.5010.4511.9512.350.00-17958.11%
MTCH240119C000350002023-06-07 12:15PM EDT35.008.9010.2010.450.00-19654.91%
MTCH240119C000375002023-06-09 3:51PM EDT37.508.808.609.00+1.00+12.82%517753.44%
MTCH240119C000400002023-06-09 1:57PM EDT40.007.147.157.60+1.04+17.05%851551.72%
MTCH240119C000425002023-06-09 3:44PM EDT42.506.055.856.25+1.55+34.44%359751.29%
MTCH240119C000450002023-06-07 11:33AM EDT45.004.054.755.15+0.06+1.50%11,10849.98%
MTCH240119C000475002023-06-07 10:23AM EDT47.503.353.854.250.00-671349.22%
MTCH240119C000500002023-06-09 2:26PM EDT50.003.253.203.45+0.97+42.54%2310,94648.27%
MTCH240119C000525002023-06-02 10:38AM EDT52.502.062.492.760.00-122947.29%
MTCH240119C000550002023-06-09 3:36PM EDT55.002.101.992.26+0.67+46.85%1436147.07%
MTCH240119C000575002023-06-09 11:35AM EDT57.501.501.581.77+0.11+7.91%28246.14%
MTCH240119C000600002023-06-09 2:10PM EDT60.001.271.291.45+0.34+36.56%11,48846.14%
MTCH240119C000625002023-05-30 2:38PM EDT62.500.400.991.190.00-223046.19%
MTCH240119C000650002023-06-09 3:56PM EDT65.000.860.800.95+0.13+17.81%5652445.87%
MTCH240119C000675002023-06-06 10:21AM EDT67.500.530.620.800.00-136346.27%
MTCH240119C000700002023-06-09 3:59PM EDT70.000.580.500.67+0.13+28.89%21,55046.53%
MTCH240119C000725002023-06-05 12:29PM EDT72.500.360.390.560.00-14846.75%
MTCH240119C000750002023-05-30 12:24PM EDT75.000.180.310.480.00-739247.19%
MTCH240119C000775002023-06-09 11:16AM EDT77.500.340.280.47+0.07+25.93%154848.88%
MTCH240119C000800002023-06-08 3:41PM EDT80.000.190.200.360.00-101,61648.15%
MTCH240119C000825002023-06-09 11:47AM EDT82.500.220.160.52+0.05+29.41%265853.56%
MTCH240119C000850002023-06-09 12:06PM EDT85.000.190.140.28+0.04+26.67%1052249.17%
MTCH240119C000875002023-06-09 12:05PM EDT87.500.180.120.46+0.04+28.57%43950.98%
MTCH240119C000900002023-06-09 3:57PM EDT90.000.150.120.290.00-383652.49%
MTCH240119C000925002023-06-09 12:07PM EDT92.500.130.090.41-0.03-18.75%42052.59%
MTCH240119C000950002023-06-09 12:11PM EDT95.000.100.080.19+0.03+42.86%57951.66%
MTCH240119C000975002023-06-09 3:51PM EDT97.500.080.080.18-0.04-33.33%35450.10%
MTCH240119C001000002023-06-09 3:59PM EDT100.000.130.080.18+0.07+116.67%724351.27%
MTCH240119C001050002023-06-09 3:53PM EDT105.000.090.060.15-0.02-18.18%617051.95%
MTCH240119C001100002023-06-09 3:53PM EDT110.000.100.040.13+0.04+66.67%102,55152.73%
MTCH240119C001150002023-06-09 11:56AM EDT115.000.040.020.09-0.03-42.86%177551.95%
MTCH240119C001200002023-06-09 12:31PM EDT120.000.060.020.13+0.01+20.00%136555.66%
MTCH240119C001250002023-06-05 12:07PM EDT125.000.030.010.110.00-24755.86%
MTCH240119C001300002023-06-05 11:50AM EDT130.000.100.030.080.00-137957.03%
MTCH240119C001350002023-05-05 1:57PM EDT135.000.050.020.150.00-13861.52%
MTCH240119C001400002023-02-21 10:30AM EDT140.000.140.040.280.00-140668.36%
MTCH240119C001450002023-06-09 12:52PM EDT145.000.050.010.09-0.02-28.57%21,82660.94%
MTCH240119C001500002023-05-23 10:47AM EDT150.000.060.010.070.00-646760.94%
MTCH240119C001550002023-04-13 12:18PM EDT155.000.020.000.080.00-211662.11%
MTCH240119C001600002023-02-07 11:55AM EDT160.000.140.030.210.00-514971.68%
MTCH240119C001650002023-02-07 12:03PM EDT165.000.140.030.200.00-312972.56%
MTCH240119C001700002023-04-25 9:38AM EDT170.000.180.010.080.00-2269166.41%
MTCH240119C001750002023-06-09 12:52PM EDT175.000.040.020.05-0.02-33.33%215666.02%
MTCH240119C001800002023-02-07 12:06PM EDT180.000.160.020.180.00-26675.00%
MTCH240119C001850002023-02-10 11:00AM EDT185.000.100.000.180.00-9921075.20%
MTCH240119C001900002023-06-06 10:21AM EDT190.000.020.020.070.00-111970.90%
MTCH240119C001950002023-02-06 1:43PM EDT195.000.150.000.320.00-111582.81%
MTCH240119C002000002023-02-06 1:40PM EDT200.000.140.000.310.00-127583.50%
MTCH240119C002100002023-02-03 12:23PM EDT210.000.150.000.160.00-1122079.30%
MTCH240119C002200002022-12-05 11:00AM EDT220.000.180.000.380.00-123989.65%
MTCH240119C002300002023-02-02 2:46PM EDT230.000.100.000.140.00-22381.64%
MTCH240119C002400002023-02-07 11:53AM EDT240.000.040.010.050.00-91876.95%
MTCH240119C002500002023-06-09 12:31PM EDT250.000.020.000.09-0.02-50.00%128081.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119P000175002023-06-09 3:05PM EDT17.500.180.140.20+0.02+12.50%4514960.74%
MTCH240119P000200002023-06-09 2:24PM EDT20.000.300.210.41-0.06-16.67%11,32458.79%
MTCH240119P000225002023-06-01 1:49PM EDT22.500.730.370.520.00-113954.88%
MTCH240119P000250002023-06-09 12:22PM EDT25.000.790.600.77-0.11-12.22%201,02852.64%
MTCH240119P000275002023-06-07 10:55AM EDT27.501.220.931.100.00-1095650.61%
MTCH240119P000300002023-06-09 1:22PM EDT30.001.541.371.57-0.21-12.00%1611,71450.29%
MTCH240119P000325002023-06-09 10:51AM EDT32.502.201.872.11-0.10-4.35%2171848.05%
MTCH240119P000350002023-06-09 1:45PM EDT35.002.802.612.77-0.50-15.15%3651445.84%
MTCH240119P000375002023-06-05 2:01PM EDT37.503.753.403.70-0.55-12.79%164644.82%
MTCH240119P000400002023-06-09 12:23PM EDT40.004.774.404.65-0.53-10.00%628742.63%
MTCH240119P000425002023-06-09 12:53PM EDT42.505.985.605.95-0.87-12.70%140241.93%
MTCH240119P000450002023-06-02 9:53AM EDT45.008.756.957.350.00-137840.69%
MTCH240119P000475002023-06-06 3:56PM EDT47.509.808.458.950.00-4661339.72%
MTCH240119P000500002023-06-06 3:47PM EDT50.0011.5410.2010.550.00-251137.44%
MTCH240119P000525002023-02-09 2:32PM EDT52.5010.3517.7018.150.00-110581.08%
MTCH240119P000550002023-05-02 10:46AM EDT55.0020.2018.2518.750.00-46970.63%
MTCH240119P000575002023-04-27 1:32PM EDT57.5022.7323.2023.550.00-1093.30%
MTCH240119P000600002023-05-11 3:03PM EDT60.0028.0018.5518.900.00-161033.69%
MTCH240119P000625002023-05-11 3:08PM EDT62.5030.8020.8521.200.00-548732.37%
MTCH240119P000650002023-04-05 3:35PM EDT65.0029.1031.5032.200.00-10111.77%
MTCH240119P000675002023-02-08 2:21PM EDT67.5021.4031.8533.550.00-61102.15%
MTCH240119P000700002023-03-08 3:35PM EDT70.0031.5534.0034.650.00-1711098.19%
MTCH240119P000725002023-06-08 9:47AM EDT72.5033.2530.7031.100.00-2237.99%
MTCH240119P000750002023-05-25 10:18AM EDT75.0041.0133.1533.650.00-1041.41%
MTCH240119P000775002022-08-02 11:56AM EDT77.5016.8026.9527.950.00-61130.00%
MTCH240119P000800002023-02-27 4:22PM EDT80.0038.6040.4041.300.00-93077.56%
MTCH240119P000825002023-06-08 9:46AM EDT82.5041.6540.7041.10-1.55-3.59%1044.73%
MTCH240119P000850002023-04-14 10:07AM EDT85.0049.3553.9054.500.00-1580151.49%
MTCH240119P000875002023-04-26 9:43AM EDT87.5054.0053.4053.850.00-10129.81%
MTCH240119P000900002023-03-07 12:00PM EDT90.0050.5053.7554.800.00-10116.97%
MTCH240119P000925002022-12-07 4:18PM EDT92.5049.5049.6050.600.00-16000.00%
MTCH240119P000950002023-01-24 11:01AM EDT95.0043.2050.8552.050.00-100.00%
MTCH240119P000975002022-04-18 3:14PM EDT97.5022.8530.7033.650.00-26240.00%
MTCH240119P001000002023-02-24 3:39PM EDT100.0058.2558.9060.750.00-1079.83%
MTCH240119P001050002022-09-26 12:47PM EDT105.0059.5559.4560.450.00-1100.00%
MTCH240119P001100002023-06-01 9:42AM EDT110.0074.2068.1068.600.00-1059.08%
MTCH240119P001150002022-10-05 12:57PM EDT115.0064.4273.0574.250.00-50063.28%
MTCH240119P001200002022-08-11 11:24AM EDT120.0053.2556.2559.050.00-1350.00%
MTCH240119P001250002022-09-08 10:50AM EDT125.0066.0076.2577.850.00-1150.00%
MTCH240119P001300002023-02-02 3:53PM EDT130.0077.8086.5590.300.00-1051.95%
MTCH240119P001350002022-08-04 11:38AM EDT135.0070.0078.1582.250.00-220.00%
MTCH240119P001400002022-05-11 11:36AM EDT140.0071.2563.4064.800.00-1180.00%
MTCH240119P001450002022-09-28 2:08PM EDT145.0096.8599.95102.750.00-40000.00%
MTCH240119P001500002022-06-02 11:04AM EDT150.0067.7776.9080.600.00-1270.00%
MTCH240119P001550002022-05-18 12:37PM EDT155.0082.6084.1086.850.00--10.00%
MTCH240119P001600002022-04-20 11:58AM EDT160.0075.1081.4585.750.00-2280.00%
MTCH240119P001650002021-11-15 3:22PM EDT165.0041.3652.5056.200.00-100.00%
MTCH240119P001700002023-05-23 11:43AM EDT170.00135.10128.15128.900.00-14074.61%
MTCH240119P001800002022-03-03 10:37AM EDT180.0073.3071.0075.350.00--50.00%
MTCH240119P002000002023-05-10 10:22AM EDT200.00167.70158.10160.950.00--0112.72%
MTCH240119P002400002021-11-19 11:27AM EDT240.00104.15114.00118.500.00-120.00%
MTCH240119P002500002021-11-19 11:27AM EDT250.00113.15123.70127.800.00-120.00%