Australia markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.35-0.05 (-0.17%)
At close: 04:00PM EDT
29.38 +0.03 (+0.10%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240531C000240002024-05-28 9:30AM EDT24.005.400.000.000.00-500.00%
MTCH240531C000270002024-05-28 3:01PM EDT27.002.260.000.000.00-100.00%
MTCH240531C000275002024-05-20 12:14PM EDT27.502.950.000.000.00--00.00%
MTCH240531C000280002024-05-09 3:34PM EDT28.002.740.000.000.00-300.00%
MTCH240531C000285002024-05-23 11:18AM EDT28.501.620.000.000.00--00.00%
MTCH240531C000290002024-05-28 3:39PM EDT29.000.570.000.000.00-6500.00%
MTCH240531C000295002024-05-28 3:09PM EDT29.500.250.000.000.00-6501.56%
MTCH240531C000300002024-05-28 3:41PM EDT30.000.130.000.000.00-15806.25%
MTCH240531C000305002024-05-28 1:49PM EDT30.500.080.000.000.00-178012.50%
MTCH240531C000310002024-05-28 1:29PM EDT31.000.050.000.000.00-123012.50%
MTCH240531C000315002024-05-28 3:41PM EDT31.500.030.000.000.00-5025.00%
MTCH240531C000320002024-05-28 11:07AM EDT32.000.030.000.000.00-11025.00%
MTCH240531C000325002024-05-24 9:30AM EDT32.500.030.000.000.00-2025.00%
MTCH240531C000330002024-05-28 9:43AM EDT33.000.020.000.000.00-5025.00%
MTCH240531C000335002024-05-20 3:23PM EDT33.500.040.000.000.00-2050.00%
MTCH240531C000340002024-05-20 12:46PM EDT34.000.040.000.000.00-3050.00%
MTCH240531C000345002024-05-17 3:07PM EDT34.500.070.000.000.00-1050.00%
MTCH240531C000350002024-05-20 2:33PM EDT35.000.020.000.000.00-10050.00%
MTCH240531C000360002024-05-28 9:43AM EDT36.000.010.000.000.00-1050.00%
MTCH240531C000365002024-05-28 3:08PM EDT36.500.010.000.000.00-11050.00%
MTCH240531C000370002024-05-28 2:02PM EDT37.000.010.000.000.00-4050.00%
MTCH240531C000380002024-05-28 2:44PM EDT38.000.010.000.000.00-40050.00%
MTCH240531C000390002024-05-17 12:46PM EDT39.000.010.000.000.00-1050.00%
MTCH240531C000400002024-05-08 9:41AM EDT40.000.020.000.000.00-80050.00%
MTCH240531C000410002024-05-07 11:09AM EDT41.000.100.000.000.00-8050.00%
MTCH240531C000420002024-05-07 11:10AM EDT42.000.340.000.000.00-8050.00%
MTCH240531C000430002024-05-03 12:06PM EDT43.000.060.000.000.00-9050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240531P000240002024-05-07 11:30AM EDT24.000.250.000.000.00-8050.00%
MTCH240531P000245002024-05-28 11:50AM EDT24.500.010.000.000.00-1050.00%
MTCH240531P000250002024-05-28 10:26AM EDT25.000.010.000.000.00-12050.00%
MTCH240531P000255002024-05-20 12:25PM EDT25.500.030.000.000.00--050.00%
MTCH240531P000260002024-05-17 12:36PM EDT26.000.010.000.000.00-1025.00%
MTCH240531P000270002024-05-10 3:33PM EDT27.000.060.000.000.00-32025.00%
MTCH240531P000275002024-05-13 1:45PM EDT27.500.070.000.000.00-1025.00%
MTCH240531P000280002024-05-28 1:19PM EDT28.000.040.000.000.00-5012.50%
MTCH240531P000285002024-05-28 1:29PM EDT28.500.070.000.000.00-1012.50%
MTCH240531P000290002024-05-28 2:14PM EDT29.000.170.000.000.00-5903.13%
MTCH240531P000295002024-05-28 2:13PM EDT29.500.370.000.000.00-10400.00%
MTCH240531P000300002024-05-28 2:59PM EDT30.000.730.000.000.00-1500.00%
MTCH240531P000305002024-05-28 9:30AM EDT30.501.370.000.000.00-100.00%
MTCH240531P000310002024-05-28 3:28PM EDT31.001.690.000.000.00-200.00%
MTCH240531P000315002024-05-21 1:03PM EDT31.501.500.000.000.00-300.00%
MTCH240531P000320002024-05-24 3:35PM EDT32.002.790.000.000.00-300.00%
MTCH240531P000325002024-05-13 11:41AM EDT32.501.550.000.000.00-100.00%
MTCH240531P000330002024-05-08 10:03AM EDT33.003.690.000.000.00-100.00%
MTCH240531P000335002024-05-22 9:38AM EDT33.503.550.000.000.00--00.00%
MTCH240531P000340002024-05-09 1:32PM EDT34.003.670.000.000.00-200.00%
MTCH240531P000345002024-05-28 9:33AM EDT34.505.150.000.000.00-100.00%
MTCH240531P000350002024-05-07 3:59PM EDT35.004.100.000.000.00-1000.00%
MTCH240531P000360002024-05-20 3:50PM EDT36.005.750.000.000.00-300.00%
MTCH240531P000370002024-05-09 9:57AM EDT37.006.850.000.000.00-500.00%
MTCH240531P000380002024-05-09 10:15AM EDT38.007.850.000.000.00-600.00%
MTCH240531P000400002024-05-20 11:11AM EDT40.009.500.000.000.00--00.00%
MTCH240531P000410002024-05-16 12:05PM EDT41.009.550.000.000.00--00.00%
MTCH240531P000420002024-05-23 2:55PM EDT42.0012.550.000.000.00-100.00%
MTCH240531P000500002024-04-17 2:47PM EDT50.0017.3718.6518.850.00--00.00%