Advertisement
U.S. markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.28+0.40 (+1.11%)
At close: 04:00PM EDT
36.28 0.00 (0.00%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240405C000240002024-03-27 12:09PM EDT24.0011.7512.0512.600.00-33136.72%
MTCH240405C000250002024-03-27 12:29PM EDT25.0010.6511.0511.500.00-55167.97%
MTCH240405C000290002024-03-27 11:07AM EDT29.006.607.057.550.00-1171.09%
MTCH240405C000300002024-03-27 11:07AM EDT30.005.605.757.000.00-21680.86%
MTCH240405C000310002024-03-25 9:36AM EDT31.004.705.205.500.00-271965.23%
MTCH240405C000325002024-03-18 9:43AM EDT32.502.053.704.050.00--252.54%
MTCH240405C000330002024-03-27 11:47AM EDT33.002.693.203.550.00-11463.77%
MTCH240405C000335002024-03-22 12:05PM EDT33.502.672.673.100.00-3360.55%
MTCH240405C000340002024-03-28 11:11AM EDT34.002.902.292.67+0.69+31.22%71657.91%
MTCH240405C000345002024-03-28 11:54AM EDT34.502.231.842.02+0.95+74.22%61260140.63%
MTCH240405C000350002024-03-28 3:39PM EDT35.001.661.461.78+0.49+41.88%625748.15%
MTCH240405C000355002024-03-28 12:54PM EDT35.501.281.071.22+0.42+48.84%2718236.23%
MTCH240405C000360002024-03-28 2:34PM EDT36.000.960.820.88+0.34+54.84%1,08629034.28%
MTCH240405C000365002024-03-28 3:50PM EDT36.500.600.570.62+0.19+46.34%8511133.69%
MTCH240405C000370002024-03-28 3:51PM EDT37.000.420.380.43+0.12+40.00%10214033.99%
MTCH240405C000375002024-03-28 2:53PM EDT37.500.310.250.29+0.10+47.62%432334.28%
MTCH240405C000380002024-03-28 2:52PM EDT38.000.200.150.19+0.02+11.11%684534.57%
MTCH240405C000385002024-03-28 11:30AM EDT38.500.180.100.13+0.05+38.46%15335.74%
MTCH240405C000390002024-03-28 12:31PM EDT39.000.090.060.09-0.10-52.63%7937.11%
MTCH240405C000395002024-03-28 11:11AM EDT39.500.100.040.07+0.04+66.67%1,005339.26%
MTCH240405C000400002024-03-18 12:49PM EDT40.000.090.030.060.00-1942.19%
MTCH240405C000405002024-03-25 3:11PM EDT40.500.020.020.050.00-1144.53%
MTCH240405C000430002024-03-04 12:20PM EDT43.000.160.000.630.00-5695.80%
MTCH240405C000440002024-03-07 4:17PM EDT44.000.060.000.620.00--0104.10%
MTCH240405C000470002024-02-26 4:09PM EDT47.000.110.000.610.00-11127.73%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240405P000270002024-03-04 3:19PM EDT27.000.060.000.610.00-20151.17%
MTCH240405P000280002024-03-14 10:28AM EDT28.000.100.000.500.00-12129.69%
MTCH240405P000290002024-03-08 4:10PM EDT29.000.120.000.610.00-27,162122.27%
MTCH240405P000300002024-03-12 11:22AM EDT30.000.200.000.630.00-139109.38%
MTCH240405P000305002024-03-19 12:56PM EDT30.500.040.000.640.00-11102.73%
MTCH240405P000310002024-03-21 3:57PM EDT31.000.100.000.350.00-2880.66%
MTCH240405P000315002024-03-26 12:26PM EDT31.500.100.000.670.00-8890.04%
MTCH240405P000320002024-03-26 2:33PM EDT32.000.040.000.260.00-412,05862.89%
MTCH240405P000325002024-03-26 3:35PM EDT32.500.040.000.290.00-67558.59%
MTCH240405P000330002024-03-28 9:45AM EDT33.000.030.010.15-0.05-62.50%204652.93%
MTCH240405P000335002024-03-28 3:26PM EDT33.500.030.020.11-0.08-72.73%23,92142.77%
MTCH240405P000340002024-03-28 3:40PM EDT34.000.070.060.09-0.11-61.11%3612934.77%
MTCH240405P000345002024-03-28 11:15AM EDT34.500.100.100.14-0.20-66.67%8220133.40%
MTCH240405P000350002024-03-28 3:26PM EDT35.000.180.190.23-0.33-64.71%5017032.72%
MTCH240405P000355002024-03-28 1:28PM EDT35.500.280.330.36-0.51-64.56%3222932.13%
MTCH240405P000360002024-03-28 3:05PM EDT36.000.460.490.55-0.56-54.90%535531.93%
MTCH240405P000365002024-03-28 3:31PM EDT36.500.670.740.80-0.60-47.24%47331.84%
MTCH240405P000370002024-03-28 2:53PM EDT37.000.991.051.11-2.34-70.27%6511631.93%
MTCH240405P000375002024-03-28 9:55AM EDT37.501.231.371.54-0.52-29.71%13135.94%
MTCH240405P000380002024-03-28 1:19PM EDT38.001.621.762.04-0.74-31.36%151042.87%
MTCH240405P000385002024-03-28 1:16PM EDT38.501.932.192.47-0.72-27.17%2144.73%
MTCH240405P000395002024-03-27 9:46AM EDT39.503.502.933.300.00-2240.63%
MTCH240405P000400002024-03-28 11:00AM EDT40.003.183.503.90-0.82-20.50%4055.47%
MTCH240405P000415002024-03-26 10:23AM EDT41.506.055.055.350.00-1064.06%