MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230609C000295002023-05-24 9:32AM EDT29.505.559.359.750.00--4113.28%
MTCH230609C000310002023-06-01 2:56PM EDT31.007.007.858.250.00-2196.09%
MTCH230609C000320002023-06-02 12:51PM EDT32.007.536.807.30+2.41+47.07%121484.77%
MTCH230609C000325002023-05-23 3:04PM EDT32.502.876.356.750.00--579.30%
MTCH230609C000330002023-06-01 9:54AM EDT33.005.705.806.20+2.47+76.47%21961.72%
MTCH230609C000335002023-06-02 1:47PM EDT33.506.055.305.75+4.61+320.14%7263.28%
MTCH230609C000340002023-06-02 1:26PM EDT34.005.554.805.30+1.82+48.79%210662.89%
MTCH230609C000345002023-06-01 10:08AM EDT34.502.074.354.950.00-2870.31%
MTCH230609C000350002023-06-02 3:20PM EDT35.004.423.904.15+1.22+38.12%7915564.06%
MTCH230609C000355002023-06-01 10:48AM EDT35.501.983.403.800.00-146552.73%
MTCH230609C000360002023-06-02 9:51AM EDT36.003.603.003.30+1.17+48.15%6323951.56%
MTCH230609C000365002023-06-02 9:58AM EDT36.502.172.542.79+0.73+50.69%25855.66%
MTCH230609C000370002023-06-02 3:56PM EDT37.002.302.162.50+0.63+37.72%54550.98%
MTCH230609C000375002023-06-02 11:42AM EDT37.501.851.791.94+0.55+42.31%164549.41%
MTCH230609C000380002023-06-02 3:09PM EDT38.001.891.461.60+0.74+64.35%2131149.12%
MTCH230609C000390002023-06-02 3:55PM EDT39.001.020.941.00+0.26+34.21%91279147.17%
MTCH230609C000400002023-06-02 3:33PM EDT40.000.690.520.61+0.25+56.82%8316447.95%
MTCH230609C000420002023-06-02 3:35PM EDT42.000.210.170.23+0.11+110.00%621850.00%
MTCH230609C000430002023-06-02 12:39PM EDT43.000.140.100.15+0.04+40.00%122652.93%
MTCH230609C000440002023-05-09 11:14AM EDT44.000.060.060.120.00-1157.42%
MTCH230609C000450002023-06-02 12:38PM EDT45.000.050.030.09-0.07-58.33%111060.16%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH230609P000240002023-05-09 9:30AM EDT24.000.160.000.100.00--3168.75%
MTCH230609P000250002023-05-09 3:25PM EDT25.000.100.000.100.00--4156.25%
MTCH230609P000270002023-05-31 9:47AM EDT27.000.050.000.100.00-1416132.03%
MTCH230609P000275002023-05-22 10:33AM EDT27.500.060.000.100.00--5126.56%
MTCH230609P000280002023-05-31 10:08AM EDT28.000.040.000.110.00-417122.66%
MTCH230609P000290002023-05-31 10:16AM EDT29.000.060.000.110.00-25,115111.72%
MTCH230609P000300002023-05-26 10:24AM EDT30.000.170.000.120.00-226101.95%
MTCH230609P000305002023-06-02 2:18PM EDT30.500.030.000.06-0.06-66.67%344985.94%
MTCH230609P000310002023-06-02 11:44AM EDT31.000.070.000.13+0.03+75.00%113292.19%
MTCH230609P000315002023-05-31 3:01PM EDT31.500.140.000.130.00-30030586.72%
MTCH230609P000320002023-06-01 2:06PM EDT32.000.040.000.130.00-32881.64%
MTCH230609P000330002023-06-02 11:45AM EDT33.000.060.010.06-0.31-83.78%12363.28%
MTCH230609P000335002023-05-30 3:48PM EDT33.500.490.000.160.00-615368.36%
MTCH230609P000340002023-05-31 2:16PM EDT34.000.800.020.130.00-2210662.11%
MTCH230609P000345002023-06-01 10:49AM EDT34.500.250.020.100.00-15954.10%
MTCH230609P000350002023-06-02 3:20PM EDT35.000.040.030.08-0.20-83.33%12351.95%
MTCH230609P000370002023-06-02 3:33PM EDT37.000.250.240.31-0.41-62.12%246147.75%
MTCH230609P000380002023-06-02 3:56PM EDT38.000.550.500.59-0.60-52.17%442247.07%
MTCH230609P000400002023-06-02 12:56PM EDT40.001.271.531.66-6.33-83.29%14048.93%
MTCH230609P000410002023-05-18 11:27AM EDT41.009.252.292.420.00-1150.98%
MTCH230609P000440002023-05-04 9:45AM EDT44.0010.305.005.300.00--061.33%
MTCH230609P000450002023-05-22 10:25AM EDT45.0011.605.906.300.00--262.11%