Australia markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.50+0.62 (+1.73%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240328C000305002024-03-15 10:48AM EDT30.503.055.856.300.00-23207.81%
MTCH240328C000310002024-03-26 9:30AM EDT31.004.745.405.850.00-24215.63%
MTCH240328C000315002024-03-18 2:14PM EDT31.503.665.005.250.00-16199.22%
MTCH240328C000320002024-03-28 12:24PM EDT32.004.114.354.80+1.47+55.68%12161.72%
MTCH240328C000325002024-03-27 10:08AM EDT32.503.253.804.300.00-26134.38%
MTCH240328C000330002024-03-20 2:35PM EDT33.002.293.404.000.00-1185170.31%
MTCH240328C000335002024-03-20 2:29PM EDT33.501.952.843.250.00-683103.13%
MTCH240328C000340002024-03-27 11:38AM EDT34.001.622.432.700.00-4040796.88%
MTCH240328C000345002024-03-28 11:55AM EDT34.502.151.902.17+1.25+138.89%1,5001,41270.31%
MTCH240328C000350002024-03-28 1:13PM EDT35.001.551.511.65+0.93+150.00%5979769.53%
MTCH240328C000355002024-03-28 12:15PM EDT35.500.910.991.29+0.45+97.83%7592,34464.45%
MTCH240328C000360002024-03-28 10:56AM EDT36.000.940.490.70+0.81+623.08%10084453.13%
MTCH240328C000365002024-03-28 12:56PM EDT36.500.140.140.16+0.08+133.33%8823921.09%
MTCH240328C000370002024-03-28 11:32AM EDT37.000.080.000.03+0.03+60.00%9842,22123.44%
MTCH240328C000375002024-03-28 11:21AM EDT37.500.020.000.06-0.01-33.33%101,07046.48%
MTCH240328C000380002024-03-28 12:56PM EDT38.000.010.000.03-0.03-75.00%1523551.56%
MTCH240328C000385002024-03-25 10:49AM EDT38.500.020.000.610.00-35128.13%
MTCH240328C000390002024-03-18 9:43AM EDT39.000.060.000.750.00-125158.20%
MTCH240328C000395002024-03-18 2:50PM EDT39.500.060.000.750.00--8175.39%
MTCH240328C000400002024-03-28 10:42AM EDT40.000.350.000.01+0.30+600.00%1025875.00%
MTCH240328C000405002024-03-22 10:30AM EDT40.500.210.000.750.00-12207.03%
MTCH240328C000410002024-03-11 10:33AM EDT41.000.100.000.750.00-2204222.27%
MTCH240328C000420002024-03-04 2:52PM EDT42.000.120.000.750.00-31250.78%
MTCH240328C000430002024-03-08 10:30AM EDT43.000.100.000.750.00-113278.13%
MTCH240328C000440002024-02-27 11:02AM EDT44.000.180.000.750.00-11303.91%
MTCH240328C000450002024-02-12 11:10AM EDT45.000.240.000.640.00--2314.06%
MTCH240328C000460002024-02-27 3:07PM EDT46.000.110.000.750.00--5351.56%
MTCH240328C000550002024-03-22 10:04AM EDT55.000.050.000.050.00-11334.38%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240328P000265002024-03-15 10:54AM EDT26.500.020.000.750.00--1480.47%
MTCH240328P000280002024-03-01 4:08PM EDT28.000.070.000.750.00-11415.63%
MTCH240328P000285002024-03-18 10:28AM EDT28.500.130.000.750.00--14394.92%
MTCH240328P000290002024-03-12 12:47PM EDT29.000.080.000.750.00-15374.22%
MTCH240328P000300002024-03-21 10:38AM EDT30.000.010.000.750.00-17,092332.81%
MTCH240328P000305002024-03-28 11:43AM EDT30.500.010.000.74-0.17-94.44%14310.94%
MTCH240328P000310002024-03-19 1:14PM EDT31.000.030.000.750.00-8215292.19%
MTCH240328P000315002024-03-15 10:18AM EDT31.500.400.000.750.00-57271.88%
MTCH240328P000320002024-03-26 1:56PM EDT32.000.020.000.020.00-1158115.63%
MTCH240328P000325002024-03-21 1:45PM EDT32.500.040.000.220.00-649160.16%
MTCH240328P000330002024-03-25 9:30AM EDT33.000.030.000.020.00-112990.63%
MTCH240328P000335002024-03-25 3:51PM EDT33.500.030.000.750.00-389438190.23%
MTCH240328P000340002024-03-28 11:32AM EDT34.000.020.000.03+0.01+100.00%625871.88%
MTCH240328P000345002024-03-27 1:27PM EDT34.500.030.000.540.00-11736128.91%
MTCH240328P000350002024-03-28 9:38AM EDT35.000.020.010.02-0.03-60.00%1747049.22%
MTCH240328P000355002024-03-28 12:32PM EDT35.500.030.010.03-0.26-89.66%129739.06%
MTCH240328P000360002024-03-27 3:52PM EDT36.000.040.010.04-0.36-90.00%240325.78%
MTCH240328P000365002024-03-28 12:21PM EDT36.500.260.090.12-0.71-73.20%747515.63%
MTCH240328P000370002024-03-28 9:51AM EDT37.000.600.430.51-0.89-59.73%69317.19%
MTCH240328P000375002024-03-22 3:14PM EDT37.501.760.721.180.00-26069.53%
MTCH240328P000380002024-03-28 1:19PM EDT38.001.501.381.65-1.01-40.24%143182.03%
MTCH240328P000385002024-03-28 1:15PM EDT38.501.891.762.11-0.81-30.00%2289.06%
MTCH240328P000405002024-03-25 11:00AM EDT40.505.053.754.050.00-40120.31%
MTCH240328P000430002024-03-20 2:43PM EDT43.007.656.056.550.00--0173.44%
MTCH240328P000440002024-03-20 2:43PM EDT44.008.656.857.650.00--0239.06%