Canada markets close in 41 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.35-1.74 (-2.45%)
As of 03:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220701C000630002022-06-24 3:38PM EDT63.0015.106.557.100.00-9999125.20%
MTCH220701C000660002022-06-14 1:15PM EDT66.0010.153.654.450.00--296.58%
MTCH220701C000680002022-06-17 12:14PM EDT68.003.802.122.630.00-6679.39%
MTCH220701C000690002022-06-30 10:31AM EDT69.001.221.361.86-6.98-85.12%1169.92%
MTCH220701C000700002022-06-30 3:00PM EDT70.001.060.741.11-1.37-56.38%712059.38%
MTCH220701C000710002022-06-30 3:02PM EDT71.000.630.370.77-0.94-59.87%402158.98%
MTCH220701C000720002022-06-30 1:06PM EDT72.000.460.140.55-0.75-61.98%133759.77%
MTCH220701C000725002022-06-30 1:05PM EDT72.500.350.220.28-0.60-63.16%302658.98%
MTCH220701C000730002022-06-30 1:32PM EDT73.000.300.130.31-0.49-62.03%372862.31%
MTCH220701C000740002022-06-30 12:31PM EDT74.000.210.080.14-0.30-58.82%12761.13%
MTCH220701C000750002022-06-30 2:23PM EDT75.000.060.050.10-0.28-82.35%64664.84%
MTCH220701C000760002022-06-29 9:33AM EDT76.000.250.010.540.00-1299.61%
MTCH220701C000765002022-06-27 3:55PM EDT76.502.090.000.750.00-461114.26%
MTCH220701C000770002022-06-27 3:28PM EDT77.001.960.000.660.00-213115.23%
MTCH220701C000775002022-06-29 12:00PM EDT77.500.180.000.710.00-216122.66%
MTCH220701C000780002022-06-28 2:21PM EDT78.000.260.000.570.00-947120.31%
MTCH220701C000785002022-06-29 10:02AM EDT78.500.080.000.620.00-116127.73%
MTCH220701C000790002022-06-27 3:45PM EDT79.001.100.000.570.00-611129.69%
MTCH220701C000800002022-06-30 11:14AM EDT80.000.040.000.56-0.06-60.00%143138.09%
MTCH220701C000810002022-06-28 10:27AM EDT81.000.310.000.490.00-1116142.19%
MTCH220701C000820002022-06-30 9:46AM EDT82.000.020.000.02-0.09-81.82%754090.63%
MTCH220701C000825002022-06-24 3:29PM EDT82.500.680.000.500.00-3539155.47%
MTCH220701C000830002022-06-28 10:16AM EDT83.000.190.000.500.00-5184159.57%
MTCH220701C000840002022-06-30 11:15AM EDT84.000.050.000.40-0.06-54.55%124159.77%
MTCH220701C000850002022-06-27 12:35PM EDT85.000.130.000.400.00-1524167.58%
MTCH220701C000860002022-06-15 9:36AM EDT86.000.810.000.300.00-4309165.63%
MTCH220701C000870002022-06-27 2:09PM EDT87.000.020.000.540.00-5258193.75%
MTCH220701C000880002022-06-21 3:17PM EDT88.000.040.000.540.00--3201.17%
MTCH220701C000890002022-06-15 3:38PM EDT89.000.600.000.540.00--40208.40%
MTCH220701C000900002022-06-21 12:50PM EDT90.000.060.000.530.00-16214.84%
MTCH220701C000950002022-06-21 12:37PM EDT95.000.050.000.530.00-2833248.44%
MTCH220701C001000002022-06-24 3:39PM EDT100.000.020.000.270.00-219249.22%
MTCH220701C001050002022-06-23 1:29PM EDT105.000.020.000.150.00-1020253.13%
MTCH220701C001100002022-06-27 10:23AM EDT110.000.050.000.130.00-1023271.88%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220701P000400002022-06-27 2:59PM EDT40.000.010.000.010.00-100144250.00%
MTCH220701P000450002022-06-29 3:59PM EDT45.000.010.000.020.00-206852218.75%
MTCH220701P000500002022-06-17 10:14AM EDT50.000.050.000.290.00-11243.36%
MTCH220701P000550002022-06-21 3:16PM EDT55.000.300.000.310.00-4125184.38%
MTCH220701P000570002022-06-22 11:36AM EDT57.000.200.000.300.00--20159.77%
MTCH220701P000600002022-06-27 3:36PM EDT60.000.050.000.050.00-12091.41%
MTCH220701P000620002022-06-22 2:04PM EDT62.000.500.000.230.00--796.09%
MTCH220701P000630002022-06-28 3:03PM EDT63.000.130.000.120.00-202974.22%
MTCH220701P000640002022-06-29 3:13PM EDT64.000.110.000.160.00-104168.36%
MTCH220701P000650002022-06-30 1:49PM EDT65.000.100.080.14-0.12-54.55%186362.11%
MTCH220701P000660002022-06-30 11:00AM EDT66.000.160.110.24+0.02+14.29%98657.62%
MTCH220701P000670002022-06-30 2:08PM EDT67.000.250.280.43-0.78-75.73%112758.40%
MTCH220701P000680002022-06-30 2:10PM EDT68.000.450.450.63-0.07-13.46%178153.42%
MTCH220701P000690002022-06-30 2:19PM EDT69.000.690.601.00+0.45+187.50%201057.13%
MTCH220701P000700002022-06-30 2:42PM EDT70.001.180.971.48+0.28+31.11%116554.69%
MTCH220701P000710002022-06-30 1:48PM EDT71.001.561.681.91+0.29+22.83%35940.53%
MTCH220701P000720002022-06-28 3:37PM EDT72.001.832.422.760.00-186340.82%
MTCH220701P000725002022-06-28 3:03PM EDT72.502.062.603.900.00-71892.19%
MTCH220701P000730002022-06-30 10:33AM EDT73.004.592.983.70+2.10+84.34%13942.77%
MTCH220701P000740002022-06-29 9:32AM EDT74.003.202.634.700.00-11851.56%
MTCH220701P000750002022-06-30 2:47PM EDT75.005.154.655.55+3.21+165.46%1150.00%
MTCH220701P000760002022-06-28 11:55AM EDT76.003.585.507.250.00-1721127.25%
MTCH220701P000765002022-06-28 11:25AM EDT76.503.206.407.400.00-375101.95%
MTCH220701P000770002022-06-28 12:32PM EDT77.004.356.707.900.00-335106.84%
MTCH220701P000775002022-06-27 10:11AM EDT77.503.406.158.950.00-13159.18%
MTCH220701P000780002022-06-27 10:29AM EDT78.004.407.859.350.00-229157.32%
MTCH220701P000785002022-06-28 10:28AM EDT78.503.508.159.250.00-12098.83%
MTCH220701P000790002022-05-31 9:50AM EDT79.005.509.6010.900.00-34159.96%
MTCH220701P000800002022-06-01 10:39AM EDT80.005.459.3510.900.00-28134.38%
MTCH220701P000810002022-06-28 10:24AM EDT81.005.609.0512.350.00-10188.67%
MTCH220701P000820002022-06-29 2:05PM EDT82.0010.4011.2512.800.00-210135.94%
MTCH220701P000840002022-06-09 10:04AM EDT84.004.8013.2015.150.00-3748198.05%
MTCH220701P000900002022-06-09 10:12AM EDT90.008.8018.5521.050.00-22234.57%
MTCH220701P000950002022-06-30 10:36AM EDT95.0026.3124.0026.90+7.13+37.17%14359.57%
MTCH220701P001000002022-06-17 12:27PM EDT100.0031.9528.5031.700.00-10379.30%
MTCH220701P001150002022-06-23 10:29AM EDT115.0045.2044.5546.450.00--1446.68%