Singapore markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.05-0.66 (-2.08%)
At close: 04:00PM EDT
30.75 -0.30 (-0.97%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240614C000275002024-05-31 9:52AM EDT27.502.430.000.000.00-110.00%
MTCH240614C000280002024-06-11 3:30PM EDT28.003.600.000.000.00-160.00%
MTCH240614C000285002024-06-07 12:24PM EDT28.503.900.000.000.00-8110.00%
MTCH240614C000290002024-06-10 3:51PM EDT29.002.750.000.000.00-3120.00%
MTCH240614C000300002024-06-12 2:16PM EDT30.001.440.000.000.00-1570.00%
MTCH240614C000305002024-06-10 3:43PM EDT30.501.600.000.000.00-2900.00%
MTCH240614C000310002024-06-12 3:43PM EDT31.000.360.000.000.00-303110.00%
MTCH240614C000315002024-06-12 3:23PM EDT31.500.170.000.000.00-505466.25%
MTCH240614C000320002024-06-12 3:36PM EDT32.000.070.000.000.00-1445512.50%
MTCH240614C000325002024-06-12 12:30PM EDT32.500.100.000.000.00-2730112.50%
MTCH240614C000330002024-06-12 3:45PM EDT33.000.020.000.000.00-724425.00%
MTCH240614C000335002024-06-12 3:02PM EDT33.500.010.000.000.00-7712825.00%
MTCH240614C000340002024-06-11 11:10AM EDT34.000.040.000.000.00-610725.00%
MTCH240614C000345002024-06-12 9:30AM EDT34.500.400.000.000.00-15150.00%
MTCH240614C000350002024-06-11 10:20AM EDT35.000.030.000.000.00-28950.00%
MTCH240614C000360002024-06-12 9:31AM EDT36.000.020.000.000.00-124150.00%
MTCH240614C000370002024-05-14 12:05PM EDT37.000.110.000.000.00-1150.00%
MTCH240614C000375002024-06-12 9:32AM EDT37.500.020.000.000.00-259350.00%
MTCH240614C000380002024-06-11 1:29PM EDT38.000.010.000.000.00-1250.00%
MTCH240614C000400002024-05-03 10:49AM EDT40.000.210.000.130.00-2412187.50%
MTCH240614C000410002024-06-12 12:13PM EDT41.000.010.000.000.00-147750.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240614P000245002024-06-12 10:15AM EDT24.500.010.000.000.00-116350.00%
MTCH240614P000250002024-06-12 12:14PM EDT25.000.040.000.000.00-5727350.00%
MTCH240614P000255002024-06-12 12:24PM EDT25.500.010.000.000.00-73150.00%
MTCH240614P000260002024-06-04 3:55PM EDT26.000.030.000.000.00-117,96050.00%
MTCH240614P000270002024-06-03 2:37PM EDT27.000.040.000.000.00-121,38050.00%
MTCH240614P000280002024-06-06 2:26PM EDT28.000.030.000.000.00-310,30450.00%
MTCH240614P000285002024-06-04 3:59PM EDT28.500.080.000.000.00-22925.00%
MTCH240614P000290002024-06-06 2:26PM EDT29.000.020.000.000.00-98225.00%
MTCH240614P000295002024-06-10 2:28PM EDT29.500.030.000.000.00-50251725.00%
MTCH240614P000300002024-06-12 2:42PM EDT30.000.080.000.000.00-1045012.50%
MTCH240614P000305002024-06-10 12:59PM EDT30.500.180.000.000.00-132016.25%
MTCH240614P000310002024-06-12 3:50PM EDT31.000.350.000.000.00-261370.78%
MTCH240614P000315002024-06-12 3:48PM EDT31.500.620.000.000.00-1398370.00%
MTCH240614P000320002024-06-12 3:49PM EDT32.001.140.000.000.00-3816380.00%
MTCH240614P000325002024-06-12 9:47AM EDT32.500.690.000.000.00-424130.00%
MTCH240614P000330002024-06-12 9:39AM EDT33.000.940.000.000.00-6300.00%
MTCH240614P000335002024-06-10 3:22PM EDT33.501.580.000.000.00-560.00%
MTCH240614P000340002024-06-06 3:14PM EDT34.001.520.000.000.00--20.00%
MTCH240614P000345002024-06-10 11:22AM EDT34.503.040.000.000.00-110.00%
MTCH240614P000350002024-06-10 2:05PM EDT35.003.300.000.000.00-11110.00%
MTCH240614P000360002024-05-07 12:37PM EDT36.005.031.813.400.00--00.00%
MTCH240614P000370002024-05-16 9:30AM EDT37.005.800.000.000.00-100.00%
MTCH240614P000380002024-05-15 9:37AM EDT38.006.100.000.000.00--00.00%
MTCH240614P000400002024-06-05 2:11PM EDT40.008.350.000.000.00--20.00%
MTCH240614P000410002024-05-14 1:34PM EDT41.009.310.000.000.00--00.00%
MTCH240614P000415002024-06-11 10:27AM EDT41.509.900.000.000.00-130.00%
MTCH240614P000450002024-06-06 1:17PM EDT45.0012.650.000.000.00--70.00%