Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-04-26 3:47PM EDT | 15.00 | 19.00 | 18.25 | 19.75 | 0.00 | - | 2 | 28 | 68.87% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 70.12% |
| MTCH260116C00020000 | 2024-04-02 11:09AM EDT | 20.00 | 18.29 | 14.90 | 17.50 | 0.00 | - | 1 | 53 | 70.04% |
| MTCH260116C00022500 | 2024-04-16 1:26PM EDT | 22.50 | 13.50 | 12.65 | 13.80 | 0.00 | - | 6 | 9 | 55.23% |
| MTCH260116C00025000 | 2024-04-26 12:28PM EDT | 25.00 | 12.11 | 11.65 | 12.30 | -0.09 | -0.74% | 3 | 170 | 55.57% |
| MTCH260116C00027500 | 2024-02-26 10:30AM EDT | 27.50 | 15.10 | 12.90 | 13.70 | 0.00 | - | 2 | 51 | 73.32% |
| MTCH260116C00030000 | 2024-04-26 10:09AM EDT | 30.00 | 9.50 | 9.00 | 9.65 | +0.60 | +6.74% | 1 | 291 | 52.48% |
| MTCH260116C00032500 | 2024-04-15 3:18PM EDT | 32.50 | 8.33 | 7.85 | 8.50 | 0.00 | - | 2 | 127 | 51.17% |
| MTCH260116C00035000 | 2024-04-26 11:03AM EDT | 35.00 | 7.41 | 7.05 | 7.45 | +0.51 | +7.39% | 3 | 160 | 50.67% |
| MTCH260116C00037500 | 2024-04-25 12:47PM EDT | 37.50 | 5.90 | 5.95 | 6.50 | 0.00 | - | 1 | 121 | 50.67% |
| MTCH260116C00040000 | 2024-04-26 2:37PM EDT | 40.00 | 5.44 | 5.15 | 5.65 | +0.24 | +4.62% | 9 | 1,197 | 49.56% |
| MTCH260116C00042500 | 2024-04-25 12:31PM EDT | 42.50 | 4.43 | 4.40 | 4.90 | 0.00 | - | 75 | 293 | 48.60% |
| MTCH260116C00045000 | 2024-04-08 1:20PM EDT | 45.00 | 5.11 | 3.80 | 4.25 | 0.00 | - | 6 | 106 | 47.79% |
| MTCH260116C00047500 | 2024-04-25 11:13AM EDT | 47.50 | 3.18 | 3.45 | 3.65 | 0.00 | - | 11 | 141 | 46.89% |
| MTCH260116C00050000 | 2024-04-26 11:52AM EDT | 50.00 | 3.12 | 2.95 | 3.20 | +0.22 | +7.59% | 4 | 365 | 46.56% |
| MTCH260116C00052500 | 2024-03-19 1:25PM EDT | 52.50 | 4.11 | 2.48 | 3.10 | 0.00 | - | 1 | 15 | 48.24% |
| MTCH260116C00055000 | 2024-04-26 11:52AM EDT | 55.00 | 2.34 | 2.22 | 2.40 | +0.19 | +8.84% | 7 | 543 | 45.53% |
| MTCH260116C00060000 | 2024-04-26 11:52AM EDT | 60.00 | 1.79 | 1.59 | 1.85 | -0.03 | -1.65% | 7 | 969 | 45.13% |
| MTCH260116C00065000 | 2024-04-25 3:46PM EDT | 65.00 | 1.28 | 1.21 | 1.44 | 0.00 | - | 22 | 1,228 | 44.87% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-04-25 12:31PM EDT | 15.00 | 0.72 | 0.42 | 1.02 | 0.00 | - | 75 | 97 | 52.69% |
| MTCH260116P00017500 | 2024-04-23 3:29PM EDT | 17.50 | 1.17 | 1.11 | 1.24 | 0.00 | - | 10 | 16 | 46.95% |
| MTCH260116P00020000 | 2024-04-08 10:02AM EDT | 20.00 | 1.56 | 1.42 | 1.80 | 0.00 | - | 5 | 25 | 45.19% |
| MTCH260116P00022500 | 2024-04-23 3:29PM EDT | 22.50 | 2.40 | 2.08 | 2.49 | 0.00 | - | 10 | 73 | 43.57% |
| MTCH260116P00025000 | 2024-04-25 11:17AM EDT | 25.00 | 3.30 | 3.05 | 3.25 | 0.00 | - | 3 | 166 | 41.53% |
| MTCH260116P00027500 | 2024-04-25 11:17AM EDT | 27.50 | 4.25 | 4.00 | 4.30 | 0.00 | - | 3 | 163 | 40.74% |
| MTCH260116P00030000 | 2024-04-25 12:31PM EDT | 30.00 | 5.45 | 5.05 | 5.40 | 0.00 | - | 77 | 839 | 39.31% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 32.50 | 6.50 | 6.25 | 6.65 | 0.00 | - | 26 | 103 | 37.99% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 35.00 | 7.61 | 7.60 | 7.95 | 0.00 | - | 4 | 302 | 36.17% |
| MTCH260116P00037500 | 2024-04-11 10:25AM EDT | 37.50 | 8.70 | 9.10 | 9.45 | 0.00 | - | 1 | 66 | 34.77% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 10.50 | 10.70 | 11.00 | 0.00 | - | 6 | 261 | 32.84% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 27.84% |
| MTCH260116P00045000 | 2024-04-19 3:59PM EDT | 45.00 | 14.24 | 14.15 | 14.70 | 0.00 | - | 14 | 80 | 30.31% |
| MTCH260116P00047500 | 2024-02-05 12:17PM EDT | 47.50 | 13.95 | 15.05 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| MTCH260116P00050000 | 2024-02-07 3:55PM EDT | 50.00 | 16.25 | 16.35 | 17.75 | 0.00 | - | 4 | 24 | 0.00% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.