Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.21-0.15 (-0.48%)
At close: 04:00PM EDT
31.54 +0.33 (+1.06%)
After hours: 07:14PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240524C000240002024-05-13 11:46AM EDT24.007.307.357.500.00-1515140.23%
MTCH240524C000250002024-05-13 11:26AM EDT25.006.356.256.450.00-3736110.55%
MTCH240524C000270002024-05-15 3:26PM EDT27.004.504.054.350.00-81079.30%
MTCH240524C000275002024-05-08 9:45AM EDT27.501.242.253.850.00--1671.88%
MTCH240524C000280002024-05-14 9:33AM EDT28.003.452.013.350.00-5264.06%
MTCH240524C000285002024-05-16 3:46PM EDT28.503.132.543.000.00-47671.68%
MTCH240524C000290002024-05-17 1:06PM EDT29.002.322.162.50-0.53-18.60%93862.70%
MTCH240524C000295002024-05-10 1:52PM EDT29.501.421.722.600.00-525265.63%
MTCH240524C000300002024-05-17 2:51PM EDT30.001.301.132.42-0.85-39.53%16062.89%
MTCH240524C000305002024-05-17 3:18PM EDT30.501.000.861.18-0.20-16.67%137245.41%
MTCH240524C000310002024-05-17 3:54PM EDT31.000.630.600.66-0.19-23.17%4518931.93%
MTCH240524C000315002024-05-17 3:47PM EDT31.500.390.350.41-0.17-30.36%365031.35%
MTCH240524C000320002024-05-17 3:47PM EDT32.000.230.190.24-0.13-36.11%2118731.25%
MTCH240524C000325002024-05-17 2:05PM EDT32.500.130.110.14-0.08-38.10%111032.23%
MTCH240524C000330002024-05-17 2:16PM EDT33.000.090.060.10-0.06-40.00%413735.35%
MTCH240524C000335002024-05-17 3:26PM EDT33.500.060.030.07-0.15-71.43%32437.89%
MTCH240524C000340002024-05-17 3:17PM EDT34.000.040.020.04-0.03-42.86%123138.67%
MTCH240524C000345002024-05-15 10:25AM EDT34.500.100.020.030.00-373941.41%
MTCH240524C000350002024-05-15 2:09PM EDT35.000.020.010.03-0.03-60.00%19346.09%
MTCH240524C000355002024-05-10 3:33PM EDT35.500.110.000.070.00-1651.95%
MTCH240524C000360002024-05-15 11:35AM EDT36.000.060.010.030.00-63251.56%
MTCH240524C000365002024-05-06 1:00PM EDT36.500.020.000.74-0.40-95.24%44106.64%
MTCH240524C000370002024-04-25 2:55PM EDT37.000.330.000.050.00-1961.72%
MTCH240524C000380002024-05-14 11:05AM EDT38.000.010.000.220.00-14391.02%
MTCH240524C000390002024-05-07 2:08PM EDT39.000.100.000.750.00-334135.35%
MTCH240524C000400002024-05-15 10:48AM EDT40.000.010.000.610.00-121137.70%
MTCH240524C000410002024-05-06 12:35PM EDT41.000.090.000.050.00-88391.41%
MTCH240524C000420002024-05-06 12:34PM EDT42.000.050.000.750.00-850164.84%
MTCH240524C000430002024-04-25 10:59AM EDT43.000.170.000.500.00-826157.42%
MTCH240524C000440002024-04-24 10:04AM EDT44.000.250.000.750.00--9182.62%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240524P000240002024-04-29 2:07PM EDT24.000.110.001.850.00-163223.24%
MTCH240524P000250002024-05-15 9:30AM EDT25.000.010.000.020.00-11070.31%
MTCH240524P000260002024-05-07 11:08AM EDT26.000.060.000.360.00-89101.17%
MTCH240524P000265002024-05-10 1:48PM EDT26.500.030.001.380.00-620146.29%
MTCH240524P000270002024-05-08 10:57AM EDT27.000.130.001.150.00-72,924125.98%
MTCH240524P000275002024-05-15 10:37AM EDT27.500.020.001.150.00-122115.82%
MTCH240524P000280002024-05-16 9:57AM EDT28.000.040.010.580.00-38,04981.05%
MTCH240524P000285002024-05-14 11:18AM EDT28.500.060.000.750.00-2822679.30%
MTCH240524P000290002024-05-17 2:55PM EDT29.000.050.020.05-0.01-16.67%55013636.72%
MTCH240524P000295002024-05-17 3:47PM EDT29.500.050.050.07-0.03-37.50%122832.62%
MTCH240524P000300002024-05-17 12:13PM EDT30.000.120.090.12-0.02-14.29%39030.37%
MTCH240524P000305002024-05-17 3:47PM EDT30.500.200.180.22-0.03-13.04%53229.10%
MTCH240524P000310002024-05-17 3:03PM EDT31.000.360.350.390.00-3619028.42%
MTCH240524P000315002024-05-17 3:47PM EDT31.500.580.590.65-0.04-6.45%296228.32%
MTCH240524P000320002024-05-17 2:13PM EDT32.000.960.921.00+0.02+2.13%404429.30%
MTCH240524P000325002024-05-17 10:54AM EDT32.501.321.241.60+0.06+4.76%2245.12%
MTCH240524P000330002024-05-06 11:41AM EDT33.002.171.601.910.00-34537.50%
MTCH240524P000335002024-05-06 11:41AM EDT33.502.482.072.390.00--141.80%
MTCH240524P000340002024-04-25 11:41AM EDT34.003.322.602.920.00-1251.56%
MTCH240524P000345002024-05-14 9:35AM EDT34.503.302.863.400.00-1355.08%
MTCH240524P000350002024-05-01 9:30AM EDT35.004.753.254.850.00-2077.54%
MTCH240524P000360002024-05-01 9:30AM EDT36.004.262.944.900.00-1071.48%
MTCH240524P000370002024-05-09 10:25AM EDT37.006.895.605.900.00-10581.45%
MTCH240524P000380002024-05-08 3:37PM EDT38.008.235.706.900.00-2091.02%
MTCH240524P000390002024-05-13 2:42PM EDT39.008.107.457.700.00-200.00%