Australia markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.08+0.30 (+0.58%)
As of 11:15AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230127C000350002022-12-23 11:11AM EST35.006.0715.0015.800.00-550.00%
MTCH230127C000370002022-12-29 2:02PM EST37.005.1014.9515.300.00--3309.38%
MTCH230127C000390002022-12-29 11:51AM EST39.004.1013.0013.250.00-19267.19%
MTCH230127C000400002023-01-20 10:13AM EST40.009.6012.0012.350.00-18279.69%
MTCH230127C000410002023-01-04 12:40PM EST41.003.2011.0511.250.00-518243.75%
MTCH230127C000420002023-01-20 11:55AM EST42.007.929.9510.250.00-1190184.38%
MTCH230127C000425002023-01-24 12:18PM EST42.509.339.459.800.00-10196.88%
MTCH230127C000430002023-01-25 9:30AM EST43.007.279.009.300.00-1108202.34%
MTCH230127C000435002023-01-24 10:22AM EST43.508.188.508.850.00-17203.13%
MTCH230127C000440002023-01-26 10:27AM EST44.007.158.008.250.00-1107168.75%
MTCH230127C000445002023-01-26 9:32AM EST44.506.877.457.850.00-439171.88%
MTCH230127C000450002023-01-27 9:57AM EST45.007.257.007.25+1.00+16.00%353149.22%
MTCH230127C000455002023-01-20 12:21PM EST45.504.956.456.750.00-157121.88%
MTCH230127C000460002023-01-26 12:46PM EST46.005.286.106.25+0.05+0.96%5164150.78%
MTCH230127C000465002023-01-20 12:20PM EST46.503.955.455.750.00-1141106.25%
MTCH230127C000470002023-01-26 12:47PM EST47.004.245.005.300.00-283121.09%
MTCH230127C000475002023-01-26 10:38AM EST47.503.504.454.750.00-2612588.28%
MTCH230127C000480002023-01-23 10:48AM EST48.004.004.004.250.00-136792.19%
MTCH230127C000485002023-01-24 12:44PM EST48.503.243.503.750.00-16282.81%
MTCH230127C000490002023-01-26 2:31PM EST49.002.333.003.250.00-24035372.66%
MTCH230127C000495002023-01-26 2:13PM EST49.501.932.512.800.00-84371.09%
MTCH230127C000500002023-01-27 10:52AM EST50.002.202.002.31+1.17+113.59%11120460.16%
MTCH230127C000510002023-01-27 10:23AM EST51.001.641.051.38+0.89+118.67%2121066.41%
MTCH230127C000520002023-01-27 10:53AM EST52.000.400.340.40+0.14+53.85%5310133.01%
MTCH230127C000530002023-01-27 10:58AM EST53.000.050.060.09-0.09-64.29%14653435.55%
MTCH230127C000540002023-01-27 10:34AM EST54.000.020.000.05-0.08-80.00%109149.22%
MTCH230127C000550002023-01-27 9:44AM EST55.000.010.000.04-0.02-66.67%105556.25%
MTCH230127C000580002023-01-26 12:32PM EST58.000.010.000.030.00-32895.31%
MTCH230127C000600002023-01-23 10:01AM EST60.000.030.000.020.00-2113114.06%
MTCH230127C000650002023-01-20 2:36PM EST65.000.030.000.010.00-11156.25%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230127P000290002023-01-03 2:44PM EST29.000.060.000.010.00--1387.50%
MTCH230127P000300002023-01-03 1:24PM EST30.000.070.000.010.00-11375.00%
MTCH230127P000320002023-01-20 3:58PM EST32.000.020.000.090.00-113425.00%
MTCH230127P000330002023-01-20 10:19AM EST33.000.020.000.090.00-5041400.00%
MTCH230127P000340002023-01-12 10:52AM EST34.000.200.000.090.00-47376.56%
MTCH230127P000350002023-01-20 9:30AM EST35.000.010.000.010.00-874275.00%
MTCH230127P000360002023-01-12 12:19PM EST36.000.040.000.090.00-3542331.25%
MTCH230127P000370002023-01-27 10:39AM EST37.000.020.000.03-0.04-66.67%6091268.75%
MTCH230127P000380002023-01-17 11:30AM EST38.000.050.000.090.00-378289.06%
MTCH230127P000390002023-01-19 3:45PM EST39.000.060.000.050.00-164246.88%
MTCH230127P000395002023-01-17 3:45PM EST39.500.050.000.110.00-1215265.63%
MTCH230127P000400002023-01-19 3:45PM EST40.000.110.000.020.00-1151203.13%
MTCH230127P000405002023-01-19 11:50AM EST40.500.060.000.110.00-314245.31%
MTCH230127P000410002023-01-25 2:54PM EST41.000.010.000.090.00-291226.56%
MTCH230127P000415002023-01-10 10:28AM EST41.501.060.000.050.00--4198.44%
MTCH230127P000420002023-01-26 9:30AM EST42.000.040.000.050.00-6244190.63%
MTCH230127P000425002023-01-27 10:14AM EST42.500.020.000.04-0.33-94.29%122175.00%
MTCH230127P000430002023-01-13 10:01AM EST43.000.700.000.050.00-3133171.88%
MTCH230127P000435002023-01-19 12:30PM EST43.500.260.000.050.00-425162.50%
MTCH230127P000440002023-01-26 9:30AM EST44.000.070.000.090.00-694168.75%
MTCH230127P000445002023-01-20 3:46PM EST44.500.040.000.050.00-2055143.75%
MTCH230127P000450002023-01-25 10:42AM EST45.000.010.000.010.00-286109.38%
MTCH230127P000455002023-01-24 10:00AM EST45.500.040.000.050.00-1196126.56%
MTCH230127P000460002023-01-25 9:40AM EST46.000.020.000.050.00-4218117.97%
MTCH230127P000465002023-01-20 1:19PM EST46.500.190.000.050.00-867109.38%
MTCH230127P000470002023-01-20 3:57PM EST47.000.190.000.040.00-705696.88%
MTCH230127P000475002023-01-26 1:14PM EST47.500.020.000.040.00-123788.28%
MTCH230127P000480002023-01-27 10:23AM EST48.000.020.000.04-0.03-60.00%23779.69%
MTCH230127P000485002023-01-25 1:32PM EST48.500.170.000.010.00-513259.38%
MTCH230127P000490002023-01-26 1:14PM EST49.000.070.000.060.00-29867.19%
MTCH230127P000495002023-01-26 10:06AM EST49.500.200.000.150.00-13171.09%
MTCH230127P000500002023-01-27 9:30AM EST50.000.010.000.06-0.29-96.67%26057.03%
MTCH230127P000510002023-01-27 10:34AM EST51.000.040.020.06-0.34-89.47%2013635.16%
MTCH230127P000520002023-01-27 10:26AM EST52.000.180.220.28-2.08-92.04%173029.30%
MTCH230127P000530002023-01-25 2:12PM EST53.002.200.821.080.00-29744.53%