Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.75-0.50 (-1.04%)
At close: 04:00PM EDT
47.99 +0.24 (+0.50%)
After hours: 06:54PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221007C000350002022-09-28 10:00AM EDT35.0013.8012.5513.05+13.80--5131.25%
MTCH221007C000425002022-09-26 3:18PM EDT42.505.105.405.80+5.10--192.38%
MTCH221007C000430002022-09-28 11:09AM EDT43.005.804.955.25+5.80--185.94%
MTCH221007C000440002022-09-28 10:27AM EDT44.005.604.104.400.00-2683.20%
MTCH221007C000450002022-09-30 1:14PM EDT45.004.253.303.50+1.20+39.34%307877.54%
MTCH221007C000455002022-09-29 9:55AM EDT45.502.932.933.10+2.93--775.88%
MTCH221007C000460002022-09-30 3:36PM EDT46.002.952.612.80+2.95-31077.15%
MTCH221007C000465002022-09-30 10:56AM EDT46.503.302.272.50+3.30-28476.66%
MTCH221007C000470002022-09-29 12:03PM EDT47.002.481.972.160.00-111175.20%
MTCH221007C000475002022-09-29 11:25AM EDT47.501.931.661.81+1.93--972.27%
MTCH221007C000480002022-09-30 3:29PM EDT48.001.741.421.57-0.22-11.22%46372.36%
MTCH221007C000485002022-09-30 2:11PM EDT48.501.651.201.32+1.65-317071.58%
MTCH221007C000490002022-09-30 11:28AM EDT49.001.801.001.12+0.28+18.42%333971.19%
MTCH221007C000495002022-09-30 1:37PM EDT49.501.260.830.93+1.26-2114670.70%
MTCH221007C000500002022-09-30 3:03PM EDT50.001.010.690.78-0.07-6.48%2116570.90%
MTCH221007C000510002022-09-30 2:32PM EDT51.000.710.450.53-0.05-6.58%619370.41%
MTCH221007C000520002022-09-30 3:58PM EDT52.000.340.300.35-0.21-38.18%4050170.80%
MTCH221007C000530002022-09-29 12:52PM EDT53.000.410.180.260.00-214072.07%
MTCH221007C000540002022-09-30 2:33PM EDT54.000.200.090.22-0.19-48.72%34674.02%
MTCH221007C000550002022-09-30 12:42PM EDT55.000.120.060.16-0.21-63.64%196576.17%
MTCH221007C000560002022-09-26 10:33AM EDT56.000.200.050.320.00-246193.75%
MTCH221007C000570002022-09-30 12:01PM EDT57.000.080.030.24-0.23-74.19%31994.73%
MTCH221007C000580002022-09-21 11:12AM EDT58.000.630.020.250.00-236101.95%
MTCH221007C000590002022-09-21 2:40PM EDT59.000.480.020.230.00-237107.03%
MTCH221007C000600002022-09-30 10:40AM EDT60.000.060.010.12-0.04-40.00%149101.17%
MTCH221007C000610002022-09-23 11:27AM EDT61.000.090.010.210.00-127117.19%
MTCH221007C000620002022-09-26 11:09AM EDT62.000.060.010.200.00-162188122.27%
MTCH221007C000630002022-09-09 9:41AM EDT63.003.000.000.200.00-214127.34%
MTCH221007C000640002022-09-26 12:08PM EDT64.000.040.000.200.00-35133.20%
MTCH221007C000650002022-09-16 12:35PM EDT65.000.440.000.200.00-16138.67%
MTCH221007C000660002022-09-22 1:02PM EDT66.000.130.010.200.00-1340145.31%
MTCH221007C000670002022-09-01 1:46PM EDT67.000.530.000.200.00-22149.61%
MTCH221007C000700002022-09-26 10:44AM EDT70.000.040.000.190.00-16164.06%
MTCH221007C000750002022-09-29 1:14PM EDT75.000.020.000.190.00-4952187.50%
MTCH221007C000800002022-09-16 1:21PM EDT80.000.050.000.190.00-510209.38%
MTCH221007C000850002022-09-30 2:39PM EDT85.000.030.010.03+0.02+200.00%101313189.06%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221007P000370002022-09-26 11:30AM EDT37.000.110.010.25+0.11--3131.25%
MTCH221007P000400002022-09-23 2:55PM EDT40.000.400.080.410.00-312113.28%
MTCH221007P000405002022-09-30 12:41PM EDT40.500.120.110.40+0.12-101108.40%
MTCH221007P000410002022-09-30 10:18AM EDT41.000.170.130.25+0.17-1594.73%
MTCH221007P000420002022-09-30 10:44AM EDT42.000.180.170.25-0.11-37.93%1285.35%
MTCH221007P000425002022-09-30 3:55PM EDT42.500.240.240.29+0.24-32884.77%
MTCH221007P000430002022-09-30 1:38PM EDT43.000.280.270.33+0.28-11481.74%
MTCH221007P000435002022-09-27 10:10AM EDT43.500.780.340.40+0.78--980.86%
MTCH221007P000440002022-09-30 1:38PM EDT44.000.380.410.47-0.19-33.33%31579.20%
MTCH221007P000445002022-09-30 1:27PM EDT44.500.400.480.57+0.40-111577.64%
MTCH221007P000450002022-09-30 11:00AM EDT45.000.470.600.67-0.28-37.33%55376.76%
MTCH221007P000455002022-09-30 11:00AM EDT45.500.540.710.80+0.54-133775.39%
MTCH221007P000460002022-09-30 1:38PM EDT46.000.690.850.96-0.31-31.00%17374.61%
MTCH221007P000465002022-09-30 1:38PM EDT46.500.811.031.12+0.81-19673.83%
MTCH221007P000470002022-09-30 2:30PM EDT47.000.951.211.32-0.45-32.14%128472.95%
MTCH221007P000475002022-09-29 2:56PM EDT47.501.731.381.55+1.73--1271.39%
MTCH221007P000480002022-09-30 10:25AM EDT48.001.411.651.80-0.55-28.06%130771.48%
MTCH221007P000485002022-09-29 3:25PM EDT48.502.091.932.08+2.09--23871.29%
MTCH221007P000490002022-09-30 12:14PM EDT49.001.862.192.38-0.43-18.78%48570.02%
MTCH221007P000495002022-09-26 11:10AM EDT49.503.752.552.68+3.75--3670.02%
MTCH221007P000500002022-09-30 2:55PM EDT50.002.542.853.05-2.06-44.78%14469.14%
MTCH221007P000510002022-09-30 11:09AM EDT51.002.573.653.85-1.13-30.54%24771.09%
MTCH221007P000520002022-09-21 1:02PM EDT52.002.944.354.750.00-33068.95%
MTCH221007P000530002022-09-27 10:49AM EDT53.005.655.355.650.00-113674.71%
MTCH221007P000540002022-09-28 11:06AM EDT54.005.656.156.700.00-21976.37%
MTCH221007P000550002022-09-30 9:31AM EDT55.006.967.107.65+0.36+5.45%12378.32%
MTCH221007P000560002022-09-27 10:20AM EDT56.008.778.108.600.00-103382.03%
MTCH221007P000570002022-09-19 1:44PM EDT57.004.619.109.550.00-183384.38%
MTCH221007P000580002022-09-19 11:59AM EDT58.005.4510.0510.450.00-12150.00%
MTCH221007P000590002022-09-16 10:08AM EDT59.005.0510.8011.600.00-124134.96%
MTCH221007P000600002022-09-30 9:53AM EDT60.0012.0311.9012.55-0.63-4.98%134137.31%
MTCH221007P000610002022-09-23 1:21PM EDT61.0013.7313.0013.550.00-2792.97%
MTCH221007P000620002022-09-15 10:17AM EDT62.003.6513.8514.650.00--050.00%
MTCH221007P000640002022-09-12 10:03AM EDT64.004.1515.9017.650.00--0188.87%
MTCH221007P000650002022-09-19 2:55PM EDT65.0011.0416.9517.550.00--050.00%
MTCH221007P000660002022-09-21 2:23PM EDT66.0014.9017.9518.700.00-10137.50%
MTCH221007P000700002022-09-22 3:50PM EDT70.0020.9521.7522.600.00-50208.20%
MTCH221007P000750002022-09-30 10:35AM EDT75.0026.4226.8527.55+26.42-20228.52%
MTCH221007P000800002022-09-30 10:35AM EDT80.0031.2031.7533.75+31.20-22280.66%