Canada markets close in 3 hours 49 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.88-1.21 (-1.70%)
As of 12:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220701C000630002022-06-24 3:38PM EDT63.0015.106.407.350.00-9999131.06%
MTCH220701C000660002022-06-14 1:15PM EDT66.0010.153.854.600.00--278.91%
MTCH220701C000680002022-06-17 12:14PM EDT68.003.802.212.870.00-6668.95%
MTCH220701C000690002022-06-30 10:31AM EDT69.001.221.642.10-6.98-85.12%1167.58%
MTCH220701C000700002022-06-30 10:37AM EDT70.000.841.121.35-1.59-65.43%32062.70%
MTCH220701C000710002022-06-30 11:36AM EDT71.000.600.561.03-0.97-61.78%62161.43%
MTCH220701C000720002022-06-29 12:21PM EDT72.001.210.410.540.00-43760.25%
MTCH220701C000725002022-06-29 3:24PM EDT72.500.950.180.410.00-12655.47%
MTCH220701C000730002022-06-30 10:36AM EDT73.000.340.210.31-0.45-56.96%12858.98%
MTCH220701C000740002022-06-29 2:21PM EDT74.000.510.080.240.00-32761.13%
MTCH220701C000750002022-06-30 10:18AM EDT75.000.110.060.13-0.23-67.65%54662.89%
MTCH220701C000760002022-06-29 9:33AM EDT76.000.250.010.730.00-12102.15%
MTCH220701C000765002022-06-27 3:55PM EDT76.502.090.000.750.00-461107.91%
MTCH220701C000770002022-06-27 3:28PM EDT77.001.960.000.660.00-213108.98%
MTCH220701C000775002022-06-29 12:00PM EDT77.500.180.010.710.00-216116.99%
MTCH220701C000780002022-06-28 2:21PM EDT78.000.260.000.570.00-947114.26%
MTCH220701C000785002022-06-29 10:02AM EDT78.500.080.000.620.00-116121.88%
MTCH220701C000790002022-06-27 3:45PM EDT79.001.100.000.570.00-611123.83%
MTCH220701C000800002022-06-30 11:14AM EDT80.000.040.000.56-0.06-60.00%143132.42%
MTCH220701C000810002022-06-28 10:27AM EDT81.000.310.000.490.00-1116136.72%
MTCH220701C000820002022-06-30 9:46AM EDT82.000.020.000.02-0.09-81.82%754087.50%
MTCH220701C000825002022-06-24 3:29PM EDT82.500.680.000.500.00-3539150.00%
MTCH220701C000830002022-06-28 10:16AM EDT83.000.190.000.500.00-5184154.30%
MTCH220701C000840002022-06-30 11:15AM EDT84.000.050.000.40-0.06-54.55%124154.69%
MTCH220701C000850002022-06-27 12:35PM EDT85.000.130.000.400.00-1524162.30%
MTCH220701C000860002022-06-15 9:36AM EDT86.000.810.000.300.00-4309160.55%
MTCH220701C000870002022-06-27 2:09PM EDT87.000.020.000.540.00-5258188.28%
MTCH220701C000880002022-06-21 3:17PM EDT88.000.040.000.540.00--3195.90%
MTCH220701C000890002022-06-15 3:38PM EDT89.000.600.000.540.00--40203.13%
MTCH220701C000900002022-06-21 12:50PM EDT90.000.060.000.530.00-16209.57%
MTCH220701C000950002022-06-21 12:37PM EDT95.000.050.000.530.00-2833243.36%
MTCH220701C001000002022-06-24 3:39PM EDT100.000.020.000.270.00-219244.53%
MTCH220701C001050002022-06-23 1:29PM EDT105.000.020.000.150.00-1020249.22%
MTCH220701C001100002022-06-27 10:23AM EDT110.000.050.000.130.00-1023267.19%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220701P000400002022-06-27 2:59PM EDT40.000.010.000.010.00-100144256.25%
MTCH220701P000450002022-06-29 3:59PM EDT45.000.010.000.020.00-206852218.75%
MTCH220701P000500002022-06-17 10:14AM EDT50.000.050.000.380.00-11260.55%
MTCH220701P000550002022-06-21 3:16PM EDT55.000.300.000.520.00-4125210.55%
MTCH220701P000570002022-06-22 11:36AM EDT57.000.200.000.530.00--20185.94%
MTCH220701P000600002022-06-27 3:36PM EDT60.000.050.000.660.00-120156.64%
MTCH220701P000620002022-06-22 2:04PM EDT62.000.500.000.230.00--7101.17%
MTCH220701P000630002022-06-28 3:03PM EDT63.000.130.000.120.00-202979.30%
MTCH220701P000640002022-06-29 3:13PM EDT64.000.110.080.210.00-104183.59%
MTCH220701P000650002022-06-30 11:33AM EDT65.000.140.120.20-0.08-36.36%156373.83%
MTCH220701P000660002022-06-30 11:00AM EDT66.000.310.180.29+0.17+121.43%28669.53%
MTCH220701P000670002022-06-23 10:42AM EDT67.001.030.160.660.00-42769.53%
MTCH220701P000680002022-06-30 10:40AM EDT68.000.990.470.62+0.47+90.38%38162.40%
MTCH220701P000690002022-06-24 2:57PM EDT69.000.240.671.140.00-11063.28%
MTCH220701P000700002022-06-30 10:34AM EDT70.002.030.961.56+1.13+125.56%16558.11%
MTCH220701P000710002022-06-29 2:14PM EDT71.001.271.482.110.00-75955.27%
MTCH220701P000720002022-06-28 3:37PM EDT72.001.832.202.710.00-186351.56%
MTCH220701P000725002022-06-28 3:03PM EDT72.502.062.483.600.00-71863.87%
MTCH220701P000730002022-06-30 10:33AM EDT73.004.592.983.70+2.10+84.34%13955.86%
MTCH220701P000740002022-06-29 9:32AM EDT74.003.203.205.150.00-118121.68%
MTCH220701P000750002022-06-28 11:01AM EDT75.001.944.655.800.00-91564.45%
MTCH220701P000760002022-06-28 11:55AM EDT76.003.585.207.600.00-172193.95%
MTCH220701P000765002022-06-28 11:25AM EDT76.503.206.207.200.00-37573.44%
MTCH220701P000770002022-06-28 12:32PM EDT77.004.355.908.600.00-33586.13%
MTCH220701P000775002022-06-27 10:11AM EDT77.503.407.208.200.00-1382.03%
MTCH220701P000780002022-06-27 10:29AM EDT78.004.407.408.650.00-229137.01%
MTCH220701P000785002022-06-28 10:28AM EDT78.503.508.059.100.00-120137.99%
MTCH220701P000790002022-05-31 9:50AM EDT79.005.509.6010.900.00-34191.80%
MTCH220701P000800002022-06-01 10:39AM EDT80.005.459.3510.600.00-28152.93%
MTCH220701P000810002022-06-28 10:24AM EDT81.005.6010.4012.150.00-10123.63%
MTCH220701P000820002022-06-29 2:05PM EDT82.0010.4011.6513.450.00-210166.80%
MTCH220701P000840002022-06-09 10:04AM EDT84.004.8013.5015.550.00-3748181.84%
MTCH220701P000900002022-06-09 10:12AM EDT90.008.8019.4521.150.00-22194.14%
MTCH220701P000950002022-06-30 10:36AM EDT95.0026.3123.7026.20+7.13+37.17%14338.48%
MTCH220701P001000002022-06-17 12:27PM EDT100.0031.9528.4032.050.00-10235.16%
MTCH220701P001150002022-06-23 10:29AM EDT115.0045.2043.6046.500.00--1502.54%