Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-04-26 3:47PM EDT | 15.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 77.17% |
| MTCH260116C00020000 | 2024-04-02 11:09AM EDT | 20.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00022500 | 2024-04-30 1:46PM EDT | 22.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00025000 | 2024-04-30 11:24AM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116C00027500 | 2024-02-26 10:30AM EDT | 27.50 | 15.10 | 12.90 | 13.70 | 0.00 | - | 2 | 51 | 77.49% |
| MTCH260116C00030000 | 2024-04-30 12:58PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH260116C00032500 | 2024-04-30 1:19PM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MTCH260116C00035000 | 2024-05-01 12:35PM EDT | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116C00037500 | 2024-04-25 12:47PM EDT | 37.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MTCH260116C00042500 | 2024-04-29 3:05PM EDT | 42.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MTCH260116C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00047500 | 2024-04-29 1:04PM EDT | 47.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00050000 | 2024-04-29 12:41PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00052500 | 2024-04-29 10:29AM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH260116C00055000 | 2024-04-26 11:52AM EDT | 55.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MTCH260116C00060000 | 2024-05-01 1:27PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH260116C00065000 | 2024-04-30 1:11PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-04-25 12:31PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MTCH260116P00017500 | 2024-04-23 3:29PM EDT | 17.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTCH260116P00020000 | 2024-04-08 10:02AM EDT | 20.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH260116P00022500 | 2024-04-23 3:29PM EDT | 22.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTCH260116P00025000 | 2024-04-29 3:02PM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH260116P00027500 | 2024-05-01 3:45PM EDT | 27.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MTCH260116P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 32.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 35.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH260116P00037500 | 2024-04-11 10:25AM EDT | 37.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 23.71% |
| MTCH260116P00045000 | 2024-04-19 3:59PM EDT | 45.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH260116P00047500 | 2024-02-05 12:17PM EDT | 47.50 | 13.95 | 15.05 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| MTCH260116P00050000 | 2024-02-07 3:55PM EDT | 50.00 | 16.25 | 16.35 | 17.75 | 0.00 | - | 4 | 24 | 0.00% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.