Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.41-2.71 (-5.01%)
At close: 04:00PM EST
51.45 +0.04 (+0.08%)
After hours: 04:44PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230203C000400002023-01-10 2:20PM EST40.006.2210.9512.000.00-11145.31%
MTCH230203C000410002023-01-06 11:31AM EST41.003.609.9510.850.00-5250202.34%
MTCH230203C000420002023-01-31 11:30AM EST42.0012.008.959.950.00-144111.72%
MTCH230203C000425002023-01-31 11:24AM EST42.5011.458.359.400.00-11183.79%
MTCH230203C000430002023-01-27 9:55AM EST43.009.508.008.850.00-22387.50%
MTCH230203C000435002023-01-25 9:30AM EST43.507.327.458.500.00--1103.13%
MTCH230203C000440002023-01-27 12:52PM EST44.009.567.057.850.00-71789.06%
MTCH230203C000445002023-01-31 9:35AM EST44.5010.256.507.450.00-8891.41%
MTCH230203C000450002023-02-01 3:22PM EST45.006.356.106.85-3.03-32.30%955285.55%
MTCH230203C000460002023-02-01 2:45PM EST46.005.005.255.90-3.05-37.89%144791.02%
MTCH230203C000470002023-02-01 11:09AM EST47.003.404.154.75-3.95-53.74%93456.25%
MTCH230203C000475002023-02-01 2:33PM EST47.502.543.654.40-3.40-57.24%693864.06%
MTCH230203C000480002023-02-01 3:52PM EST48.003.223.253.85-3.48-51.94%2,6087,03360.74%
MTCH230203C000485002023-02-01 3:39PM EST48.502.882.753.35-3.37-53.92%7,100653.91%
MTCH230203C000490002023-02-01 3:23PM EST49.002.501.763.00-3.25-56.52%2014082.42%
MTCH230203C000495002023-02-01 2:20PM EST49.501.732.002.57-4.07-70.17%531558.59%
MTCH230203C000500002023-02-01 3:43PM EST50.001.791.492.21-3.34-65.11%24311753.91%
MTCH230203C000510002023-02-01 3:49PM EST51.001.051.201.48-3.25-75.58%2808760.64%
MTCH230203C000520002023-02-01 3:58PM EST52.000.940.710.94-2.86-75.26%1,67827058.59%
MTCH230203C000530002023-02-01 3:49PM EST53.000.400.380.58-2.70-87.10%23117158.11%
MTCH230203C000540002023-02-01 3:49PM EST54.000.240.210.33-2.33-90.66%37052158.79%
MTCH230203C000550002023-02-01 3:22PM EST55.000.160.110.21-1.95-92.42%4422,02461.13%
MTCH230203C000560002023-02-01 2:55PM EST56.000.120.060.12-1.60-93.02%13852362.89%
MTCH230203C000570002023-02-01 3:50PM EST57.000.100.030.15-1.27-92.70%23835972.66%
MTCH230203C000580002023-02-01 3:13PM EST58.000.080.010.29-0.99-92.52%6628691.80%
MTCH230203C000590002023-02-01 3:50PM EST59.000.050.020.08-0.78-93.98%1,5733,37381.64%
MTCH230203C000600002023-02-01 3:56PM EST60.000.030.020.04-0.63-95.45%4061,62582.81%
MTCH230203C000610002023-02-01 3:56PM EST61.000.020.000.02-0.44-95.65%20414978.13%
MTCH230203C000620002023-02-01 1:47PM EST62.000.040.000.09-0.32-88.89%4,0944,087103.13%
MTCH230203C000630002023-02-01 11:15AM EST63.000.060.000.15-0.25-80.65%71,545120.31%
MTCH230203C000640002023-02-01 10:44AM EST64.000.040.000.19-0.15-78.95%8373133.20%
MTCH230203C000650002023-02-01 12:47PM EST65.000.010.000.05-0.12-92.31%30374114.84%
MTCH230203C000660002023-01-31 3:41PM EST66.000.070.000.020.00-514109.38%
MTCH230203C000680002023-01-30 2:33PM EST68.000.060.000.020.00-580118.75%
MTCH230203C000690002023-01-30 11:55AM EST69.000.090.000.020.00-122125.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230203P000290002023-01-26 2:17PM EST29.000.010.000.010.00-150150225.00%
MTCH230203P000300002022-12-30 1:28PM EST30.000.380.000.070.00-66259.38%
MTCH230203P000310002023-01-03 11:50AM EST31.000.420.000.010.00--1193.75%
MTCH230203P000320002023-01-20 1:28PM EST32.000.050.000.010.00-17187.50%
MTCH230203P000330002023-02-01 2:15PM EST33.000.010.000.01-0.04-80.00%1161175.00%
MTCH230203P000340002023-02-01 2:14PM EST34.000.010.000.01-0.04-80.00%2041162.50%
MTCH230203P000350002023-02-01 2:14PM EST35.000.010.000.01-0.02-66.67%2023153.13%
MTCH230203P000360002023-01-27 12:24PM EST36.000.030.000.020.00-124153.13%
MTCH230203P000365002023-01-30 3:48PM EST36.500.010.000.020.00-105115146.88%
MTCH230203P000370002023-02-01 2:13PM EST37.000.010.000.010.00-638131.25%
MTCH230203P000380002023-02-01 2:12PM EST38.000.010.000.02-0.06-85.71%3133131.25%
MTCH230203P000390002023-01-31 3:42PM EST39.000.020.000.020.00-334403121.88%
MTCH230203P000395002023-01-31 3:48PM EST39.500.020.000.570.00-288288203.52%
MTCH230203P000400002023-01-31 3:49PM EST40.000.020.000.620.00-26201199.80%
MTCH230203P000405002023-01-30 11:52AM EST40.500.060.000.050.00-2024120.31%
MTCH230203P000410002023-01-31 11:00AM EST41.000.030.000.320.00-564157.81%
MTCH230203P000415002023-02-01 9:44AM EST41.500.010.000.39-0.11-91.67%1512157.81%
MTCH230203P000420002023-01-30 1:54PM EST42.000.130.000.270.00-2073139.06%
MTCH230203P000425002023-02-01 9:43AM EST42.500.010.000.15-0.04-80.00%134117.97%
MTCH230203P000430002023-02-01 1:30PM EST43.000.030.000.10-0.03-50.00%88283103.91%
MTCH230203P000435002023-02-01 2:28PM EST43.500.020.000.04-0.07-77.78%64485.16%
MTCH230203P000440002023-02-01 3:28PM EST44.000.040.000.04-0.06-60.00%31466479.69%
MTCH230203P000445002023-02-01 3:05PM EST44.500.050.020.25-0.06-54.55%44161106.25%
MTCH230203P000450002023-02-01 3:55PM EST45.000.100.010.11-0.06-37.50%2,9562,93584.38%
MTCH230203P000455002023-02-01 2:14PM EST45.500.060.000.75-0.10-62.50%30181123.24%
MTCH230203P000460002023-02-01 3:55PM EST46.000.120.020.31-0.08-40.00%36245491.02%
MTCH230203P000465002023-02-01 2:26PM EST46.500.140.010.77-0.11-44.00%7855108.98%
MTCH230203P000470002023-02-01 2:56PM EST47.000.150.020.22-0.16-51.61%18039771.48%
MTCH230203P000475002023-02-01 3:47PM EST47.500.140.020.21-0.28-66.67%12711864.06%
MTCH230203P000480002023-02-01 3:49PM EST48.000.150.100.21-0.33-68.75%2921,49562.50%
MTCH230203P000485002023-02-01 3:27PM EST48.500.150.120.25-0.44-74.58%83012758.79%
MTCH230203P000490002023-02-01 3:48PM EST49.000.330.200.33-0.32-49.23%2,8982,89658.59%
MTCH230203P000495002023-02-01 3:27PM EST49.500.400.260.41-0.37-48.05%1031,15255.76%
MTCH230203P000500002023-02-01 3:57PM EST50.000.470.400.58-0.45-48.91%1,14892657.13%
MTCH230203P000510002023-02-01 3:57PM EST51.000.740.670.96-0.46-38.33%1,8071,76354.39%
MTCH230203P000520002023-02-01 3:57PM EST52.001.231.161.53-0.34-21.66%22327354.69%
MTCH230203P000530002023-02-01 3:29PM EST53.002.311.802.32+0.35+17.86%18012557.42%
MTCH230203P000540002023-02-01 3:36PM EST54.002.692.533.30+0.23+9.35%2,7532,70563.09%
MTCH230203P000550002023-02-01 2:55PM EST55.004.003.403.85+1.01+33.78%363471.09%