Australia markets close in 2 hours 26 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.45+5.00 (+6.81%)
At close: 04:00PM EDT
78.44 -0.01 (-0.01%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220701C000630002022-06-24 3:38PM EDT63.0015.1014.4016.20+15.10-990158.11%
MTCH220701C000660002022-06-14 1:15PM EDT66.0010.1510.7013.950.00--2169.24%
MTCH220701C000680002022-06-17 12:14PM EDT68.003.809.0011.800.00-66143.75%
MTCH220701C000690002022-06-17 1:05PM EDT69.003.758.1510.850.00-1156.64%
MTCH220701C000700002022-06-24 3:54PM EDT70.008.978.109.50+5.62+167.76%11578.42%
MTCH220701C000710002022-06-23 11:49AM EDT71.003.257.358.25+3.25--1271.19%
MTCH220701C000720002022-06-24 2:49PM EDT72.006.376.407.75+4.27+203.33%33277.34%
MTCH220701C000725002022-06-23 2:22PM EDT72.502.296.106.900.00-22569.92%
MTCH220701C000730002022-06-23 9:51AM EDT73.001.305.656.350.00-212365.82%
MTCH220701C000740002022-06-24 3:48PM EDT74.004.865.055.85+3.41+235.17%21474.56%
MTCH220701C000750002022-06-24 1:47PM EDT75.003.274.304.80+1.54+89.02%133268.36%
MTCH220701C000765002022-06-24 10:57AM EDT76.502.053.203.65+2.05-15764.16%
MTCH220701C000770002022-06-24 11:29AM EDT77.001.752.623.40+1.05+150.00%3960.89%
MTCH220701C000775002022-06-24 2:53PM EDT77.502.292.603.05+1.59+227.14%4363.72%
MTCH220701C000780002022-06-24 3:48PM EDT78.002.332.362.80+1.73+288.33%71364.31%
MTCH220701C000785002022-06-24 3:11PM EDT78.501.762.102.40+1.01+134.67%21462.11%
MTCH220701C000790002022-06-21 12:14PM EDT79.000.331.842.200.00-1562.16%
MTCH220701C000800002022-06-24 3:31PM EDT80.001.421.411.74+0.97+215.56%131661.28%
MTCH220701C000810002022-06-24 3:50PM EDT81.001.231.141.35+0.85+223.68%585761.77%
MTCH220701C000820002022-06-24 3:59PM EDT82.000.950.861.21-2.95-75.64%33164.21%
MTCH220701C000825002022-06-24 3:29PM EDT82.500.680.730.92+0.52+325.00%35661.43%
MTCH220701C000830002022-06-15 1:25PM EDT83.001.550.511.490.00-62471.24%
MTCH220701C000840002022-06-24 3:22PM EDT84.000.400.220.89-0.70-63.64%61862.31%
MTCH220701C000850002022-06-24 3:54PM EDT85.000.460.270.66+0.24+109.09%71264.94%
MTCH220701C000860002022-06-15 9:36AM EDT86.000.810.210.460.00-430964.45%
MTCH220701C000870002022-06-24 2:28PM EDT87.000.140.050.39+0.14-6062.89%
MTCH220701C000880002022-06-21 3:17PM EDT88.000.040.020.53+0.04--371.78%
MTCH220701C000890002022-06-15 3:38PM EDT89.000.600.000.590.00--4078.32%
MTCH220701C000900002022-06-21 12:50PM EDT90.000.060.000.580.00-1683.01%
MTCH220701C000950002022-06-21 12:37PM EDT95.000.050.020.300.00-283394.34%
MTCH220701C001000002022-06-24 3:39PM EDT100.000.020.000.02-0.03-60.00%21978.13%
MTCH220701C001050002022-06-23 1:29PM EDT105.000.020.000.150.00-1020117.19%
MTCH220701C001100002022-06-21 11:09AM EDT110.000.050.000.05+0.05--13115.63%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220701P000400002022-06-21 3:10PM EDT40.000.050.000.040.00-115144220.31%
MTCH220701P000450002022-06-23 3:20PM EDT45.000.040.020.05+0.04--740196.88%
MTCH220701P000500002022-06-17 10:14AM EDT50.000.050.000.550.00-11222.27%
MTCH220701P000550002022-06-21 3:16PM EDT55.000.300.000.380.00-4125169.53%
MTCH220701P000570002022-06-22 11:36AM EDT57.000.200.000.65+0.20--20172.27%
MTCH220701P000600002022-06-21 12:14PM EDT60.000.470.000.430.00-820137.11%
MTCH220701P000620002022-06-22 2:04PM EDT62.000.500.000.68+0.50--7135.94%
MTCH220701P000630002022-06-22 12:22PM EDT63.000.680.000.69+0.68--9128.91%
MTCH220701P000640002022-06-21 3:55PM EDT64.000.810.000.190.00-171693.36%
MTCH220701P000650002022-06-24 12:52PM EDT65.000.140.060.21-1.03-88.03%16093.36%
MTCH220701P000660002022-06-23 3:02PM EDT66.000.580.060.200.00-68586.33%
MTCH220701P000670002022-06-23 10:42AM EDT67.001.030.010.360.00-42786.13%
MTCH220701P000680002022-06-23 3:18PM EDT68.000.970.130.200.00-268477.73%
MTCH220701P000690002022-06-24 2:57PM EDT69.000.240.120.28-1.29-84.31%11074.41%
MTCH220701P000700002022-06-23 2:52PM EDT70.001.440.190.350.00-23273.14%
MTCH220701P000710002022-06-24 9:56AM EDT71.000.900.280.44-1.37-60.35%104471.78%
MTCH220701P000720002022-06-23 2:39PM EDT72.002.320.370.580.00-173570.31%
MTCH220701P000725002022-06-23 3:07PM EDT72.502.290.430.63+2.29--1268.99%
MTCH220701P000730002022-06-23 2:03PM EDT73.003.200.470.880.00-203271.19%
MTCH220701P000740002022-06-24 11:24AM EDT74.001.700.650.89-1.40-45.16%11566.21%
MTCH220701P000750002022-06-24 3:09PM EDT75.001.210.881.10-4.39-78.39%2564.75%
MTCH220701P000760002022-05-23 9:58AM EDT76.007.105.907.700.00--1221.53%
MTCH220701P000770002022-06-24 12:27PM EDT77.002.671.441.76-3.20-54.51%141262.06%
MTCH220701P000775002022-06-24 3:48PM EDT77.502.051.741.93+2.05-4062.60%
MTCH220701P000780002022-06-24 3:57PM EDT78.002.171.562.22-2.38-52.31%29457.72%
MTCH220701P000785002022-06-24 3:59PM EDT78.502.362.252.47+2.36-20063.72%
MTCH220701P000790002022-05-31 9:50AM EDT79.005.502.302.730.00-3460.64%
MTCH220701P000800002022-06-01 10:39AM EDT80.005.452.913.350.00-2861.43%
MTCH220701P000820002022-06-13 9:48AM EDT82.009.204.205.100.00-101266.26%
MTCH220701P000840002022-06-09 10:04AM EDT84.004.805.706.500.00-374862.11%
MTCH220701P000900002022-06-09 10:12AM EDT90.008.8010.4013.650.00-2294.34%
MTCH220701P000950002022-06-24 12:27PM EDT95.0019.1815.2518.60-5.87-23.43%711112.89%
MTCH220701P001000002022-06-17 12:27PM EDT100.0031.9520.3523.550.00-10136.82%
MTCH220701P001150002022-06-23 10:29AM EDT115.0045.2035.3038.55+45.20--1190.82%