MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230609C000240002023-05-30 10:17AM EDT24.0010.7516.9017.150.00--1521.88%
MTCH230609C000295002023-05-24 9:32AM EDT29.505.5511.3511.700.00--4375.78%
MTCH230609C000305002023-06-01 3:49PM EDT30.507.5010.4010.650.00--1314.06%
MTCH230609C000310002023-06-01 2:56PM EDT31.007.009.8510.100.00-21254.69%
MTCH230609C000320002023-06-09 11:00AM EDT32.008.368.859.15+0.83+11.02%1016270.31%
MTCH230609C000325002023-05-23 3:04PM EDT32.502.878.358.650.00--5256.25%
MTCH230609C000330002023-06-02 9:35AM EDT33.008.057.908.10+2.35+41.23%220204.69%
MTCH230609C000335002023-06-07 9:49AM EDT33.506.907.407.65+0.35+5.34%19228.13%
MTCH230609C000340002023-06-02 1:26PM EDT34.005.926.857.15+0.37+6.67%1108214.06%
MTCH230609C000345002023-06-09 11:02AM EDT34.505.806.406.65+1.44+33.03%28200.78%
MTCH230609C000350002023-06-09 1:01PM EDT35.005.945.906.15+2.01+51.15%1132187.50%
MTCH230609C000355002023-06-07 9:58AM EDT35.504.805.405.700.00-1565193.75%
MTCH230609C000360002023-06-09 1:06PM EDT36.005.024.905.15+1.96+64.05%5236160.16%
MTCH230609C000365002023-06-09 1:16PM EDT36.504.574.454.60+1.19+35.21%752121.09%
MTCH230609C000370002023-06-08 3:29PM EDT37.001.973.904.050.00-9350.00%
MTCH230609C000375002023-06-07 11:46AM EDT37.502.403.403.55+0.29+13.74%2370.00%
MTCH230609C000380002023-06-09 9:33AM EDT38.002.072.933.15+1.30+168.83%8281105.86%
MTCH230609C000385002023-06-06 10:20AM EDT38.501.482.442.580.00-315960.94%
MTCH230609C000390002023-06-09 11:25AM EDT39.001.751.942.08+1.46+503.45%944150.00%
MTCH230609C000395002023-06-09 11:25AM EDT39.501.251.481.58+1.08+635.29%1124839.84%
MTCH230609C000400002023-06-09 1:16PM EDT40.001.060.961.11+0.91+606.67%20728139.45%
MTCH230609C000405002023-06-09 1:15PM EDT40.500.580.490.64+0.56+2,800.00%22731030.86%
MTCH230609C000410002023-06-09 1:16PM EDT41.000.220.150.20+0.19+633.33%21316818.95%
MTCH230609C000415002023-06-09 12:16PM EDT41.500.080.030.07-0.01-11.11%210225.78%
MTCH230609C000420002023-06-08 11:32AM EDT42.000.020.000.020.00-110728.91%
MTCH230609C000430002023-06-07 12:48PM EDT43.000.030.000.030.00-197755.47%
MTCH230609C000440002023-06-05 11:59AM EDT44.000.050.000.110.00-2386.72%
MTCH230609C000450002023-06-06 10:49AM EDT45.000.080.000.110.00-214108.59%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230609P000240002023-05-09 9:30AM EDT24.000.160.000.180.00--3532.81%
MTCH230609P000250002023-05-09 3:25PM EDT25.000.100.000.180.00--4496.88%
MTCH230609P000270002023-05-31 9:47AM EDT27.000.050.000.100.00-1416390.63%
MTCH230609P000275002023-05-22 10:33AM EDT27.500.060.000.100.00--5375.00%
MTCH230609P000280002023-05-31 10:08AM EDT28.000.040.000.100.00-417360.94%
MTCH230609P000285002023-05-31 11:26AM EDT28.500.120.000.100.00--6346.88%
MTCH230609P000290002023-05-31 10:16AM EDT29.000.060.000.100.00-25,115331.25%
MTCH230609P000300002023-05-26 10:24AM EDT30.000.090.000.06-0.08-47.06%126281.25%
MTCH230609P000305002023-06-07 3:41PM EDT30.500.010.000.160.00-13450314.06%
MTCH230609P000310002023-06-02 11:44AM EDT31.000.070.000.110.00-1132279.69%
MTCH230609P000315002023-05-31 3:01PM EDT31.500.140.000.120.00-300305270.31%
MTCH230609P000320002023-06-01 2:06PM EDT32.000.050.000.05+0.01+25.00%128223.44%
MTCH230609P000325002023-06-08 12:48PM EDT32.500.010.000.030.00-111196.88%
MTCH230609P000330002023-06-02 11:45AM EDT33.000.060.000.110.00-122226.56%
MTCH230609P000335002023-05-30 3:48PM EDT33.500.490.000.060.00-6153192.19%
MTCH230609P000340002023-06-09 1:02PM EDT34.000.060.000.05-0.74-92.50%1106175.00%
MTCH230609P000345002023-06-01 10:49AM EDT34.500.250.000.060.00-159168.75%
MTCH230609P000350002023-06-02 3:20PM EDT35.000.040.000.100.00-122171.09%
MTCH230609P000355002023-06-05 2:06PM EDT35.500.020.000.040.00-221135.94%
MTCH230609P000360002023-06-05 1:02PM EDT36.000.050.000.040.00-896125.00%
MTCH230609P000365002023-06-09 9:48AM EDT36.500.030.000.05-0.06-66.67%136117.19%
MTCH230609P000370002023-06-06 12:52PM EDT37.000.050.000.060.00-573109.38%
MTCH230609P000375002023-06-09 9:58AM EDT37.500.040.000.01-0.03-42.86%285975.00%
MTCH230609P000380002023-06-09 11:22AM EDT38.000.010.000.02-0.08-88.89%14871.88%
MTCH230609P000385002023-06-09 11:22AM EDT38.500.020.000.04-0.12-85.71%37268.75%
MTCH230609P000390002023-06-09 9:32AM EDT39.000.100.000.04-0.21-67.74%210957.03%
MTCH230609P000395002023-06-08 10:42AM EDT39.500.590.000.050.00-34155.86%
MTCH230609P000400002023-06-09 1:15PM EDT40.000.020.000.04-1.21-98.37%73639.45%
MTCH230609P000410002023-06-09 1:01PM EDT41.000.220.160.21-9.03-97.62%7128.52%
MTCH230609P000415002023-06-02 3:37PM EDT41.502.620.490.590.00-361838.48%
MTCH230609P000430002023-06-01 2:11PM EDT43.005.301.932.040.00--264.06%
MTCH230609P000440002023-06-06 10:09AM EDT44.004.352.863.050.00-3074.22%
MTCH230609P000450002023-06-06 12:53PM EDT45.004.803.904.100.00-20114.06%