MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230602C000220002023-05-22 10:44AM EDT22.0011.850.000.000.00--00.00%
MTCH230602C000235002023-05-22 10:44AM EDT23.5010.350.000.000.00--00.00%
MTCH230602C000240002023-05-22 1:14PM EDT24.0010.000.000.000.00-700.00%
MTCH230602C000250002023-05-22 1:14PM EDT25.008.950.000.000.00--00.00%
MTCH230602C000255002023-05-22 1:28PM EDT25.508.650.000.000.00--00.00%
MTCH230602C000275002023-05-22 12:12PM EDT27.506.500.000.000.00--00.00%
MTCH230602C000280002023-05-10 12:40PM EDT28.004.500.000.000.00--00.00%
MTCH230602C000290002023-05-17 3:23PM EDT29.003.050.000.000.00-100.00%
MTCH230602C000300002023-05-26 3:01PM EDT30.004.100.000.000.00-500.00%
MTCH230602C000310002023-05-18 1:50PM EDT31.001.530.000.000.00-500.00%
MTCH230602C000315002023-05-15 10:17AM EDT31.501.150.000.000.00--00.00%
MTCH230602C000320002023-05-24 12:12PM EDT32.002.470.000.000.00-100.00%
MTCH230602C000325002023-05-26 11:46AM EDT32.501.750.000.000.00-400.00%
MTCH230602C000330002023-05-26 3:55PM EDT33.001.430.000.000.00-600.00%
MTCH230602C000335002023-05-26 3:54PM EDT33.501.010.000.000.00-1100.00%
MTCH230602C000340002023-05-26 3:55PM EDT34.000.850.000.000.00-4300.00%
MTCH230602C000345002023-05-26 3:54PM EDT34.500.540.000.000.00-7203.13%
MTCH230602C000350002023-05-26 3:55PM EDT35.000.400.000.000.00-2206.25%
MTCH230602C000355002023-05-26 3:11PM EDT35.500.300.000.000.00-35012.50%
MTCH230602C000360002023-05-26 3:28PM EDT36.000.200.000.000.00-51012.50%
MTCH230602C000365002023-05-25 10:09AM EDT36.500.210.000.000.00--012.50%
MTCH230602C000370002023-05-26 12:03PM EDT37.000.100.000.000.00-2025.00%
MTCH230602C000375002023-05-23 3:38PM EDT37.500.260.000.000.00--025.00%
MTCH230602C000380002023-05-04 2:08PM EDT38.000.560.000.000.00-6025.00%
MTCH230602C000385002023-05-23 9:58AM EDT38.500.070.000.000.00--025.00%
MTCH230602C000390002023-05-26 3:49PM EDT39.000.030.000.000.00-7025.00%
MTCH230602C000395002023-05-23 11:50AM EDT39.500.140.000.000.00--025.00%
MTCH230602C000400002023-05-12 9:30AM EDT40.000.050.000.000.00-1050.00%
MTCH230602C000405002023-05-23 9:34AM EDT40.500.060.000.000.00--050.00%
MTCH230602C000410002023-05-23 9:32AM EDT41.000.040.000.000.00--050.00%
MTCH230602C000420002023-05-23 11:47AM EDT42.000.010.000.000.00-3050.00%
MTCH230602C000425002023-05-23 10:35AM EDT42.500.030.000.000.00--050.00%
MTCH230602C000430002023-05-03 9:34AM EDT43.000.100.000.000.00-10050.00%
MTCH230602C000440002023-05-23 11:49AM EDT44.000.030.000.000.00-3050.00%
MTCH230602C000450002023-05-03 1:09PM EDT45.000.090.000.000.00-1050.00%
MTCH230602C000500002023-04-28 9:58AM EDT50.000.080.000.050.00-11159.38%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230602P000250002023-05-02 11:25AM EDT25.000.230.000.000.00-1050.00%
MTCH230602P000255002023-05-23 11:49AM EDT25.500.020.000.000.00--050.00%
MTCH230602P000260002023-05-03 1:09PM EDT26.000.130.000.000.00-2050.00%
MTCH230602P000270002023-05-23 10:35AM EDT27.000.030.000.000.00-2050.00%
MTCH230602P000275002023-05-26 9:50AM EDT27.500.020.000.000.00-2050.00%
MTCH230602P000280002023-05-26 12:12PM EDT28.000.020.000.000.00-5050.00%
MTCH230602P000285002023-05-26 9:50AM EDT28.500.030.000.000.00-2050.00%
MTCH230602P000290002023-05-24 3:37PM EDT29.000.070.000.000.00-3050.00%
MTCH230602P000295002023-05-23 10:15AM EDT29.500.060.000.000.00-1025.00%
MTCH230602P000300002023-05-26 12:18PM EDT30.000.030.000.000.00-16025.00%
MTCH230602P000305002023-05-26 3:49PM EDT30.500.040.000.000.00-11025.00%
MTCH230602P000310002023-05-26 12:38PM EDT31.000.060.000.000.00-10025.00%
MTCH230602P000315002023-05-26 10:52AM EDT31.500.110.000.000.00-11025.00%
MTCH230602P000320002023-05-26 3:45PM EDT32.000.160.000.000.00-132012.50%
MTCH230602P000325002023-05-26 3:39PM EDT32.500.220.000.000.00-22012.50%
MTCH230602P000330002023-05-26 3:35PM EDT33.000.350.000.000.00-12012.50%
MTCH230602P000335002023-05-26 3:35PM EDT33.500.540.000.000.00-1106.25%
MTCH230602P000340002023-05-26 3:50PM EDT34.000.740.000.000.00-301.56%
MTCH230602P000345002023-05-26 3:54PM EDT34.501.000.000.000.00-100.00%
MTCH230602P000350002023-05-25 10:24AM EDT35.001.620.000.000.00-300.00%
MTCH230602P000355002023-05-26 3:35PM EDT35.501.730.000.000.00-1100.00%
MTCH230602P000360002023-05-26 3:23PM EDT36.002.020.000.000.00-700.00%
MTCH230602P000365002023-05-22 1:46PM EDT36.502.680.000.000.00--00.00%
MTCH230602P000370002023-05-24 2:14PM EDT37.003.070.000.000.00-1400.00%
MTCH230602P000375002023-05-26 3:04PM EDT37.503.500.000.000.00-100.00%
MTCH230602P000380002023-05-26 3:59PM EDT38.003.900.000.000.00-22400.00%
MTCH230602P000385002023-05-24 10:27AM EDT38.504.500.000.000.00--00.00%
MTCH230602P000390002023-05-03 1:58PM EDT39.004.420.000.000.00-100.00%
MTCH230602P000400002023-05-16 2:05PM EDT40.008.650.000.000.00--00.00%
MTCH230602P000410002023-05-04 9:40AM EDT41.006.900.000.000.00--00.00%
MTCH230602P000420002023-05-03 3:52PM EDT42.008.650.000.000.00-100.00%
MTCH230602P000440002023-05-10 2:50PM EDT44.0011.810.000.000.00-65000.00%
MTCH230602P000450002023-05-15 1:41PM EDT45.0012.950.000.000.00-100.00%
MTCH230602P000500002023-04-25 9:46AM EDT50.0016.0015.7016.050.00-10212.50%