Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.67-1.29 (-2.58%)
At close: 04:00PM EST
48.78 +0.11 (+0.23%)
After hours: 07:27PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221209C000450002022-11-10 10:03AM EST2022-12-094.503.704.150.00-11853.32%
MTCH221216C000450002022-12-01 9:51AM EST2022-12-164.304.404.60-2.34-35.24%536260.01%
MTCH230120C000450002022-11-30 1:30PM EST2023-01-206.205.856.100.00-428156.59%
MTCH230317C000450002022-11-14 11:19AM EST2023-03-177.157.908.200.00-223560.55%
MTCH230616C000450002022-11-30 12:39PM EST2023-06-1610.0510.1510.450.00-723861.43%
MTCH240119C000450002022-11-09 2:51PM EST2024-01-1910.5513.5514.150.00-152261.08%
MTCH250117C000450002022-11-02 8:37AM EST2025-01-1718.310.000.000.00-120.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH221209P000450002022-12-02 2:58PM EST2022-12-090.220.200.24+0.02+10.00%368550.78%
MTCH221216P000450002022-12-02 3:02PM EST2022-12-160.810.720.83+0.09+12.50%105,53658.11%
MTCH221223P000450002022-12-01 10:30AM EST2022-12-231.041.011.240.00-11356.98%
MTCH221230P000450002022-12-01 10:04AM EST2022-12-300.881.261.480.00-3854.88%
MTCH230120P000450002022-12-02 3:40PM EST2023-01-202.142.022.15+0.29+15.68%41,41953.13%
MTCH230317P000450002022-12-02 2:10PM EST2023-03-174.003.753.95+0.90+29.03%659155.03%
MTCH230616P000450002022-12-02 3:52PM EST2023-06-165.505.355.60+0.45+8.91%2536452.66%
MTCH240119P000450002022-12-02 2:03PM EST2024-01-197.927.708.05-0.53-6.27%237549.81%
MTCH250117P000450002022-10-28 12:26PM EST2025-01-1712.7010.0511.550.00-35049.93%