Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.40+1.02 (+3.15%)
At close: 04:00PM EST
33.28 -0.12 (-0.36%)
After hours: 07:13PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH231208C000190002023-11-14 10:24AM EST19.0011.4514.3015.050.00-13293.75%
MTCH231208C000220002023-11-14 9:49AM EST22.008.5511.3011.600.00--1164.06%
MTCH231208C000260002023-11-09 9:36AM EST26.004.227.257.600.00--094.53%
MTCH231208C000270002023-11-29 9:31AM EST27.006.206.156.600.00-14124.02%
MTCH231208C000280002023-11-20 9:56AM EST28.004.655.305.600.00-106378.91%
MTCH231208C000290002023-12-01 3:34PM EST29.004.304.304.50+1.21+39.16%1730376.17%
MTCH231208C000300002023-12-01 3:58PM EST30.003.403.353.55+1.07+45.92%61552.34%
MTCH231208C000310002023-12-01 2:58PM EST31.002.172.412.66+0.09+4.33%16851.17%
MTCH231208C000320002023-12-01 2:30PM EST32.001.601.541.75+0.73+83.91%3944652.54%
MTCH231208C000330002023-12-01 3:05PM EST33.000.750.921.00+0.30+66.67%1161,63646.19%
MTCH231208C000340002023-12-01 3:55PM EST34.000.460.450.52+0.18+64.29%4912645.51%
MTCH231208C000350002023-12-01 3:15PM EST35.000.210.200.25-0.16-43.24%282746.39%
MTCH231208C000360002023-11-29 1:28PM EST36.000.080.070.110.00-32947.27%
MTCH231208C000370002023-11-21 12:16PM EST37.000.040.010.050.00-3649.61%
MTCH231208C000390002023-11-20 10:49AM EST39.000.010.000.580.00--1103.91%
MTCH231208C000420002023-10-30 2:21PM EST42.000.340.000.180.00--4104.69%
MTCH231208C000430002023-10-27 12:07PM EST43.000.310.000.810.00-20159.77%
MTCH231208C000440002023-10-27 12:05PM EST44.000.260.000.500.00-20150.00%
MTCH231208C000470002023-10-27 10:05AM EST47.000.140.000.650.00-10186.52%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH231208P000220002023-11-07 1:28PM EST22.000.040.000.010.00--4121.88%
MTCH231208P000240002023-11-10 12:17PM EST24.000.080.000.070.00--11126.56%
MTCH231208P000250002023-11-15 9:30AM EST25.000.060.000.510.00-17167.77%
MTCH231208P000260002023-11-27 9:35AM EST26.000.020.000.510.00-11,852150.00%
MTCH231208P000270002023-11-24 10:03AM EST27.000.050.000.040.00-42079.69%
MTCH231208P000280002023-12-01 12:12PM EST28.000.030.010.050.00-523571.88%
MTCH231208P000290002023-12-01 3:34PM EST29.000.020.000.07-0.03-60.00%544761.33%
MTCH231208P000300002023-11-30 2:16PM EST30.000.080.010.06-0.04-33.33%81,49654.69%
MTCH231208P000310002023-12-01 2:04PM EST31.000.120.060.09-0.16-57.14%3047845.70%
MTCH231208P000320002023-12-01 3:45PM EST32.000.220.190.22-0.40-64.52%630542.58%
MTCH231208P000330002023-12-01 3:58PM EST33.000.540.490.55-0.51-48.57%6011843.16%
MTCH231208P000340002023-11-24 12:33PM EST34.002.141.001.080.00-1243.07%
MTCH231208P000350002023-11-24 12:41PM EST35.002.991.731.860.00-1247.17%
MTCH231208P000360002023-12-01 1:50PM EST36.003.092.562.78-3.00-49.26%2054.88%
MTCH231208P000380002023-11-03 10:52AM EST38.007.424.454.750.00-1075.98%
MTCH231208P000390002023-11-27 10:27AM EST39.006.905.455.750.00-4086.91%
MTCH231208P000400002023-11-07 10:18AM EST40.006.856.356.70-3.81-35.74%1088.67%
MTCH231208P000430002023-11-28 10:47AM EST43.0011.199.409.750.00-55125.39%
MTCH231208P000440002023-11-06 1:36PM EST44.0015.5310.2010.700.00-10123.44%
MTCH231208P000450002023-11-01 1:14PM EST45.0015.8511.5511.800.00--0125.00%