Canada markets open in 2 hours 5 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.86-0.30 (-0.40%)
At close: 04:00PM EDT
74.94 +1.08 (+1.46%)
Pre-Market: 06:47AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119C000500002022-06-30 3:40PM EDT50.0030.200.000.000.00-1190.00%
MTCH240119C000550002022-07-06 3:35PM EDT55.0030.500.000.000.00-130.00%
MTCH240119C000600002022-06-17 2:51PM EDT60.0025.180.000.000.00-160.00%
MTCH240119C000625002022-06-17 2:51PM EDT62.5023.700.000.000.00-110.00%
MTCH240119C000700002022-07-01 11:54AM EDT70.0019.200.000.000.00-1150.00%
MTCH240119C000725002022-07-05 12:29PM EDT72.5020.000.000.000.00-130.00%
MTCH240119C000750002022-07-06 3:49PM EDT75.0019.400.000.000.00-8260.39%
MTCH240119C000775002022-06-17 11:01AM EDT77.5015.000.000.000.00-8410.78%
MTCH240119C000800002022-06-14 1:56PM EDT80.0017.500.000.000.00-2891.56%
MTCH240119C000825002022-05-12 3:50PM EDT82.5016.3517.0019.100.00-101358.41%
MTCH240119C000850002022-05-26 10:21AM EDT85.0016.4716.3018.200.00-211758.25%
MTCH240119C000875002022-04-19 10:20AM EDT87.5025.2413.1515.100.00--151.60%
MTCH240119C000900002022-06-23 2:02PM EDT90.0012.450.000.000.00-14113.13%
MTCH240119C000925002022-05-03 3:20PM EDT92.5015.5016.6019.400.00-4165.86%
MTCH240119C000950002022-06-02 11:08AM EDT95.0016.509.5511.500.00-11349.71%
MTCH240119C000975002022-05-03 3:15PM EDT97.5013.8514.6017.950.00-252864.37%
MTCH240119C001000002022-06-27 3:59PM EDT100.0012.000.000.000.00-42836.25%
MTCH240119C001050002022-06-28 11:38AM EDT105.009.000.000.000.00-1816.25%
MTCH240119C001100002022-06-30 3:57PM EDT110.006.450.000.000.00-2242,4076.25%
MTCH240119C001150002022-06-30 3:57PM EDT115.005.950.000.000.00-3511,4956.25%
MTCH240119C001200002022-06-07 10:48AM EDT120.0010.150.000.000.00-2362906.25%
MTCH240119C001250002022-05-31 10:16AM EDT125.006.373.854.900.00-24845.11%
MTCH240119C001300002022-06-17 3:40PM EDT130.003.650.000.000.00-5238112.50%
MTCH240119C001350002022-06-21 10:04AM EDT135.001.190.000.000.00-12312.50%
MTCH240119C001400002022-06-16 12:34PM EDT140.003.600.000.000.00-142612.50%
MTCH240119C001450002022-06-30 3:58PM EDT145.002.500.000.000.00-1001,80112.50%
MTCH240119C001500002022-06-24 2:23PM EDT150.003.200.000.000.00-232912.50%
MTCH240119C001550002022-03-31 2:23PM EDT155.0010.651.374.200.00-111752.17%
MTCH240119C001600002022-04-29 2:10PM EDT160.002.971.233.300.00-139349.87%
MTCH240119C001650002022-05-16 12:22PM EDT165.002.601.263.550.00-16652.16%
MTCH240119C001700002022-07-05 11:33AM EDT170.001.430.000.000.00-559812.50%
MTCH240119C001750002022-06-29 9:41AM EDT175.001.100.000.000.00-211512.50%
MTCH240119C001800002022-06-29 9:30AM EDT180.001.100.000.000.00-21012.50%
MTCH240119C001850002022-07-01 9:36AM EDT185.000.850.000.000.00-24112.50%
MTCH240119C001900002022-06-17 10:27AM EDT190.000.850.000.000.00-216812.50%
MTCH240119C001950002022-06-17 10:05AM EDT195.000.850.000.000.00-2712.50%
MTCH240119C002000002022-06-17 9:36AM EDT200.000.800.000.000.00-22312.50%
MTCH240119C002100002022-06-10 9:36AM EDT210.000.800.000.000.00-216112.50%
MTCH240119C002200002022-06-08 9:49AM EDT220.001.000.000.000.00-223812.50%
MTCH240119C002300002022-06-08 9:49AM EDT230.000.800.000.000.00-2612.50%
MTCH240119C002400002022-05-04 9:35AM EDT240.000.500.300.900.00-21050.17%
MTCH240119C002500002022-06-03 10:35AM EDT250.000.500.100.700.00-127949.37%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119P000400002022-06-27 1:14PM EDT40.003.780.000.000.00-1412.50%
MTCH240119P000425002022-06-27 3:35PM EDT42.504.400.000.000.00-118012.50%
MTCH240119P000450002022-05-23 12:57PM EDT45.005.254.157.450.00-3557.87%
MTCH240119P000475002022-05-20 11:40AM EDT47.505.504.858.850.00-2458.26%
MTCH240119P000500002022-06-29 1:57PM EDT50.007.100.000.000.00-1982076.25%
MTCH240119P000550002022-06-29 1:56PM EDT55.008.850.000.000.00-1846.25%
MTCH240119P000600002022-07-06 12:07PM EDT60.0010.200.000.000.00-112723.13%
MTCH240119P000650002022-05-23 3:19PM EDT65.0012.0011.4515.200.00-1351.57%
MTCH240119P000675002022-07-01 11:05AM EDT67.5014.200.000.000.00-591.56%
MTCH240119P000700002022-05-23 3:19PM EDT70.0014.3014.2516.600.00-138952.82%
MTCH240119P000725002022-05-23 3:19PM EDT72.5015.5015.0518.700.00-14554.52%
MTCH240119P000750002022-06-17 12:13PM EDT75.0019.500.000.000.00-190.00%
MTCH240119P000775002022-06-07 10:11AM EDT77.5015.800.000.000.00-11130.00%
MTCH240119P000800002022-06-14 3:50PM EDT80.0020.400.000.000.00-2515540.00%
MTCH240119P000825002022-06-07 10:10AM EDT82.5018.350.000.000.00-1490.00%
MTCH240119P000850002022-06-07 10:10AM EDT85.0019.650.000.000.00-11220.00%
MTCH240119P000875002022-06-07 10:10AM EDT87.5021.050.000.000.00-1140.00%
MTCH240119P000900002022-06-24 11:04AM EDT90.0024.400.000.000.00-11610.00%
MTCH240119P000925002022-06-07 10:10AM EDT92.5023.900.000.000.00-11530.00%
MTCH240119P000950002022-06-13 3:26PM EDT95.0030.500.000.000.00-21930.00%
MTCH240119P000975002022-04-18 3:14PM EDT97.5022.8530.7033.650.00-262447.22%
MTCH240119P001000002022-06-22 10:36AM EDT100.0034.380.000.000.00-13250.00%
MTCH240119P001050002022-06-30 3:01PM EDT105.0039.450.000.000.00-24900.00%
MTCH240119P001100002022-07-06 10:00AM EDT110.0040.100.000.000.00-53,3790.00%
MTCH240119P001150002022-06-28 11:25AM EDT115.0043.300.000.000.00-201440.00%
MTCH240119P001200002022-05-27 2:19PM EDT120.0044.1943.4046.150.00-15015.24%
MTCH240119P001250002022-06-15 9:30AM EDT125.0051.130.000.000.00-1260.00%
MTCH240119P001300002022-05-18 3:14PM EDT130.0059.1559.8061.750.00-1749.41%
MTCH240119P001350002022-06-15 10:24AM EDT135.0060.720.000.000.00-1380.00%
MTCH240119P001400002022-05-11 11:36AM EDT140.0071.2563.4064.800.00-1180.00%
MTCH240119P001450002022-05-20 9:30AM EDT145.0067.8074.3578.250.00-21,04952.88%
MTCH240119P001500002022-06-02 11:04AM EDT150.0067.7776.9080.600.00-12751.84%
MTCH240119P001550002022-05-18 12:37PM EDT155.0082.6084.1086.850.00--152.78%
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%
MTCH240119P001700002022-06-16 9:32AM EDT170.0095.250.000.000.00-51090.00%
MTCH240119P001800002022-03-03 10:37AM EDT180.0073.3071.0075.350.00--50.00%
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%