Canada markets open in 4 hours 17 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.25-0.31 (-0.64%)
At close: 04:00PM EDT
49.74 +1.49 (+3.09%)
After hours: 06:12PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220930C000420002022-09-29 11:58AM EDT42.006.140.000.000.00-100.00%
MTCH220930C000450002022-09-28 3:57PM EDT45.003.750.000.000.00-400.00%
MTCH220930C000460002022-09-26 3:37PM EDT46.001.790.000.000.00-3000.00%
MTCH220930C000470002022-09-28 2:19PM EDT47.002.000.000.000.00-1600.00%
MTCH220930C000480002022-09-29 10:20AM EDT48.000.440.000.000.00-10000.00%
MTCH220930C000490002022-09-29 2:44PM EDT49.000.390.000.000.00-16012.50%
MTCH220930C000500002022-09-29 2:26PM EDT50.000.160.000.000.00-9025.00%
MTCH220930C000510002022-09-29 2:49PM EDT51.000.060.000.000.00-1025.00%
MTCH220930C000520002022-09-28 11:18AM EDT52.000.200.000.000.00-1050.00%
MTCH220930C000530002022-09-29 3:20PM EDT53.000.040.000.000.00-7050.00%
MTCH220930C000540002022-09-28 10:12AM EDT54.000.060.000.000.00-14050.00%
MTCH220930C000550002022-09-29 2:29PM EDT55.000.010.000.000.00-609050.00%
MTCH220930C000560002022-09-27 2:11PM EDT56.000.030.000.000.00-7050.00%
MTCH220930C000570002022-09-26 2:41PM EDT57.000.020.000.000.00-47050.00%
MTCH220930C000580002022-09-26 10:09AM EDT58.000.050.000.000.00-3050.00%
MTCH220930C000590002022-09-26 12:33PM EDT59.000.020.000.000.00-1050.00%
MTCH220930C000600002022-09-28 11:18AM EDT60.000.030.000.000.00-4050.00%
MTCH220930C000610002022-09-23 11:17AM EDT61.000.030.000.000.00-4050.00%
MTCH220930C000620002022-09-28 11:18AM EDT62.000.010.000.000.00-4050.00%
MTCH220930C000630002022-09-21 11:31AM EDT63.000.110.000.000.00-1050.00%
MTCH220930C000640002022-09-19 10:12AM EDT64.000.250.000.000.00-4050.00%
MTCH220930C000650002022-09-20 2:44PM EDT65.000.070.000.000.00-12050.00%
MTCH220930C000660002022-09-16 2:19PM EDT66.000.220.000.000.00-4050.00%
MTCH220930C000670002022-09-09 10:15AM EDT67.001.300.000.000.00-15050.00%
MTCH220930C000680002022-09-15 9:50AM EDT68.000.670.000.000.00-2050.00%
MTCH220930C000690002022-09-12 12:21PM EDT69.000.870.000.000.00-4050.00%
MTCH220930C000700002022-09-13 9:35AM EDT70.000.450.000.000.00-2050.00%
MTCH220930C000710002022-09-29 3:08PM EDT71.000.010.000.000.00-299050.00%
MTCH220930C000720002022-09-27 10:42AM EDT72.000.030.050.000.00-10315.63%
MTCH220930C000740002022-09-19 10:31AM EDT74.000.020.000.000.00-10100.00%
MTCH220930C000750002022-09-23 3:59PM EDT75.000.040.000.000.00-145050.00%
MTCH220930C000760002022-09-23 2:54PM EDT76.000.030.000.000.00-72050.00%
MTCH220930C000770002022-09-22 3:44PM EDT77.000.020.000.000.00-1050.00%
MTCH220930C000780002022-09-19 1:36PM EDT78.000.060.000.000.00-1050.00%
MTCH220930C000790002022-09-20 10:40AM EDT79.000.080.000.000.00-80050.00%
MTCH220930C000850002022-09-09 2:35PM EDT85.000.240.000.000.00-4050.00%
MTCH220930C000900002022-09-27 10:59AM EDT90.000.010.000.000.00-10050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220930P000390002022-09-23 11:49AM EDT39.000.120.000.000.00-30050.00%
MTCH220930P000400002022-09-28 2:06PM EDT40.000.010.000.000.00-1050.00%
MTCH220930P000410002022-09-28 2:05PM EDT41.000.020.000.000.00-21050.00%
MTCH220930P000420002022-09-27 3:16PM EDT42.000.120.000.000.00-350050.00%
MTCH220930P000430002022-09-29 3:07PM EDT43.000.140.000.000.00-4050.00%
MTCH220930P000440002022-09-29 9:52AM EDT44.000.150.000.000.00-22050.00%
MTCH220930P000450002022-09-29 3:11PM EDT45.000.120.000.000.00-25025.00%
MTCH220930P000460002022-09-29 9:30AM EDT46.000.250.000.000.00-22025.00%
MTCH220930P000470002022-09-29 11:55AM EDT47.000.440.000.000.00-23012.50%
MTCH220930P000480002022-09-28 2:40PM EDT48.000.900.000.000.00-1203.13%
MTCH220930P000490002022-09-28 10:51AM EDT49.001.330.000.000.00-2200.00%
MTCH220930P000500002022-09-29 12:52PM EDT50.001.890.000.000.00-100.00%
MTCH220930P000510002022-09-29 10:20AM EDT51.004.200.000.000.00-100.00%
MTCH220930P000520002022-09-22 11:56AM EDT52.003.890.000.000.00-600.00%
MTCH220930P000530002022-09-28 12:15PM EDT53.004.300.000.000.00-300.00%
MTCH220930P000540002022-09-29 2:37PM EDT54.005.950.000.000.00-200.00%
MTCH220930P000550002022-09-28 2:38PM EDT55.006.520.000.000.00-200.00%
MTCH220930P000560002022-09-28 11:07AM EDT56.007.500.000.000.00-300.00%
MTCH220930P000570002022-09-29 9:42AM EDT57.009.700.000.000.00-1400.00%
MTCH220930P000580002022-09-22 3:35PM EDT58.009.000.000.000.00-700.00%
MTCH220930P000590002022-09-23 2:39PM EDT59.0012.100.000.000.00-100.00%
MTCH220930P000600002022-09-23 3:56PM EDT60.0012.800.000.000.00-100.00%
MTCH220930P000610002022-09-26 12:51PM EDT61.0014.690.000.000.00-200.00%
MTCH220930P000620002022-09-20 3:38PM EDT62.009.980.000.000.00-300.00%
MTCH220930P000630002022-09-22 1:00PM EDT63.0014.030.000.000.00-100.00%
MTCH220930P000640002022-09-22 12:46PM EDT64.0015.000.000.000.00-300.00%
MTCH220930P000650002022-09-28 10:54AM EDT65.0016.120.000.000.00-100.00%
MTCH220930P000660002022-09-29 3:38PM EDT66.0017.810.000.000.00-400.00%
MTCH220930P000670002022-08-18 2:43PM EDT67.005.2811.2511.950.00-2170.00%
MTCH220930P000680002022-08-17 2:15PM EDT68.005.6012.4513.000.00-190.00%
MTCH220930P000700002022-09-13 1:43PM EDT70.009.700.000.000.00-100.00%
MTCH220930P000710002022-09-09 1:25PM EDT71.009.380.000.000.00-500.00%
MTCH220930P000720002022-08-17 11:31AM EDT72.008.9116.3016.850.00-550.00%
MTCH220930P000750002022-08-19 10:06AM EDT75.0012.8019.1019.900.00-110.00%
MTCH220930P000760002022-09-09 1:25PM EDT76.0014.010.000.000.00-500.00%
MTCH220930P000770002022-08-17 11:31AM EDT77.0012.9021.2521.900.00-550.00%
MTCH220930P000780002022-09-26 3:53PM EDT78.0031.380.000.000.00-400.00%
MTCH220930P000800002022-09-22 11:49AM EDT80.0031.000.000.000.00--00.00%