Singapore markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.29-0.11 (-0.33%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231208C000190002023-11-14 10:24AM EST19.0011.4514.3014.450.00-13253.91%
MTCH231208C000200002023-11-27 10:08AM EST20.0011.9013.2513.700.00--2271.09%
MTCH231208C000220002023-11-14 9:49AM EST22.008.5511.1511.550.00--1183.59%
MTCH231208C000225002023-11-28 1:02PM EST22.509.8010.8511.000.00--1203.13%
MTCH231208C000230002023-11-29 10:27AM EST23.0010.3510.2510.500.00--2177.34%
MTCH231208C000240002023-11-30 1:35PM EST24.007.959.309.450.00--1159.38%
MTCH231208C000250002023-11-30 3:12PM EST25.007.258.358.450.00--1150.00%
MTCH231208C000260002023-11-09 9:36AM EST26.004.227.407.450.00--0139.06%
MTCH231208C000270002023-11-29 9:31AM EST27.006.206.456.700.00-14148.05%
MTCH231208C000280002023-11-20 9:56AM EST28.004.655.305.450.00-106394.53%
MTCH231208C000290002023-12-01 3:53PM EST29.004.154.304.50-0.15-3.49%129083.79%
MTCH231208C000295002023-11-29 9:30AM EST29.503.753.804.000.00--175.78%
MTCH231208C000300002023-12-01 3:58PM EST30.003.403.453.450.00-61375.00%
MTCH231208C000310002023-12-01 2:58PM EST31.002.172.322.490.00-16751.76%
MTCH231208C000315002023-12-01 10:37AM EST31.501.161.952.030.00-2352.54%
MTCH231208C000320002023-12-04 10:00AM EST32.001.491.551.67-0.11-6.88%1345052.93%
MTCH231208C000325002023-12-01 3:55PM EST32.501.251.181.250.00-1,1141,11751.66%
MTCH231208C000330002023-12-04 9:46AM EST33.000.990.870.94+0.24+32.00%91,58350.78%
MTCH231208C000335002023-12-04 9:43AM EST33.500.600.650.71-0.04-6.25%38650.00%
MTCH231208C000340002023-12-04 10:15AM EST34.000.550.410.49+0.09+19.57%1715850.59%
MTCH231208C000345002023-12-04 9:40AM EST34.500.290.260.32-0.02-6.45%1054149.32%
MTCH231208C000350002023-12-04 10:22AM EST35.000.230.180.22+0.02+9.52%435550.20%
MTCH231208C000355002023-12-04 10:15AM EST35.500.170.120.15+0.04+30.77%12151.37%
MTCH231208C000360002023-12-04 9:42AM EST36.000.070.080.11-0.01-12.50%12951.56%
MTCH231208C000370002023-11-21 12:16PM EST37.000.040.020.060.00-3653.13%
MTCH231208C000390002023-11-20 10:49AM EST39.000.010.000.170.00--185.16%
MTCH231208C000420002023-10-30 2:21PM EST42.000.340.000.180.00--4116.02%
MTCH231208C000430002023-10-27 12:07PM EST43.000.310.000.810.00-20176.76%
MTCH231208C000440002023-10-27 12:05PM EST44.000.260.000.500.00-20165.82%
MTCH231208C000470002023-10-27 10:05AM EST47.000.140.000.650.00-10205.86%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH231208P000220002023-11-07 1:28PM EST22.000.040.000.010.00--4131.25%
MTCH231208P000240002023-11-10 12:17PM EST24.000.080.000.170.00--11159.38%
MTCH231208P000250002023-11-15 9:30AM EST25.000.060.000.020.00-17103.13%
MTCH231208P000260002023-11-27 9:35AM EST26.000.020.000.170.00-11,852126.56%
MTCH231208P000270002023-11-24 10:03AM EST27.000.050.000.100.00-42099.22%
MTCH231208P000280002023-12-01 12:12PM EST28.000.030.000.100.00-523585.16%
MTCH231208P000290002023-12-01 3:53PM EST29.000.020.000.020.00-544553.91%
MTCH231208P000295002023-12-01 10:07AM EST29.500.060.000.050.00-2355.47%
MTCH231208P000300002023-12-01 10:20AM EST30.000.080.030.060.00-81,48854.69%
MTCH231208P000305002023-12-01 3:55PM EST30.500.040.030.06-0.01-20.00%1550.78%
MTCH231208P000310002023-12-04 9:47AM EST31.000.060.060.08-0.06-50.00%745546.88%
MTCH231208P000315002023-12-01 3:55PM EST31.500.140.090.130.00-4016745.12%
MTCH231208P000320002023-12-04 10:19AM EST32.000.190.170.23-0.03-13.64%630945.41%
MTCH231208P000325002023-12-01 3:39PM EST32.500.360.300.35+0.01+2.86%48843.75%
MTCH231208P000330002023-12-04 9:54AM EST33.000.530.460.50-0.01-1.85%3916641.02%
MTCH231208P000335002023-12-04 9:32AM EST33.500.930.710.77-0.03-3.12%11842.29%
MTCH231208P000340002023-11-24 12:33PM EST34.002.141.021.080.00-1242.38%
MTCH231208P000345002023-12-01 1:29PM EST34.501.631.341.470.00-262644.63%
MTCH231208P000350002023-11-24 12:41PM EST35.002.991.771.870.00-1244.53%
MTCH231208P000360002023-12-01 1:50PM EST36.003.092.652.770.00-2245.90%
MTCH231208P000365002023-12-01 12:54PM EST36.503.453.153.250.00-3947.66%
MTCH231208P000370002023-11-29 11:08AM EST37.004.203.503.650.00--40.00%
MTCH231208P000380002023-11-03 10:52AM EST38.007.424.454.750.00-1063.67%
MTCH231208P000390002023-11-27 10:27AM EST39.006.905.605.750.00-4073.44%
MTCH231208P000400002023-12-01 12:16PM EST40.006.856.606.700.00-100.00%
MTCH231208P000410002023-12-01 12:17PM EST41.007.857.607.750.00-2292.19%
MTCH231208P000430002023-11-28 10:47AM EST43.0011.199.509.650.00-550.00%
MTCH231208P000440002023-11-06 1:36PM EST44.0015.5310.6010.750.00-10117.19%
MTCH231208P000450002023-11-01 1:14PM EST45.0015.8511.5511.800.00--0142.19%
MTCH231208P000470002023-11-29 9:57AM EST47.0013.4013.5513.750.00--1139.06%