Singapore markets close in 3 hours 14 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.54-0.21 (-0.28%)
At close: 04:00PM EDT
73.00 -2.54 (-3.36%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220520C000400002022-05-16 12:03AM EDT40.0031.900.000.000.00--00.00%
MTCH220520C000500002022-05-16 10:02AM EDT50.0026.650.000.000.00-200.00%
MTCH220520C000600002022-04-18 12:08AM EDT60.0035.6313.3017.100.00--2272.07%
MTCH220520C000650002022-05-17 3:58PM EDT65.0010.500.000.000.00-100.00%
MTCH220520C000700002022-05-13 12:13PM EDT70.008.700.000.000.00-500.00%
MTCH220520C000710002022-05-12 10:09AM EDT71.003.550.000.000.00-400.00%
MTCH220520C000720002022-05-17 11:59AM EDT72.005.200.000.000.00-500.00%
MTCH220520C000725002022-05-12 12:47PM EDT72.505.100.000.000.00-3800.00%
MTCH220520C000730002022-05-13 12:07PM EDT73.005.950.000.000.00-100.00%
MTCH220520C000740002022-05-12 3:14PM EDT74.003.250.000.000.00-10000.00%
MTCH220520C000750002022-05-17 11:18AM EDT75.002.330.000.000.00-700.00%
MTCH220520C000760002022-05-17 2:26PM EDT76.001.600.000.000.00-801.56%
MTCH220520C000765002022-05-16 3:09PM EDT76.503.800.000.000.00-103.13%
MTCH220520C000770002022-05-17 3:31PM EDT77.001.170.000.000.00-606.25%
MTCH220520C000775002022-05-17 3:31PM EDT77.501.000.000.000.00-206.25%
MTCH220520C000780002022-05-17 3:57PM EDT78.000.830.000.000.00-6012.50%
MTCH220520C000785002022-05-16 12:53PM EDT78.501.660.000.000.00-10012.50%
MTCH220520C000790002022-05-17 3:17PM EDT79.000.670.000.000.00-24012.50%
MTCH220520C000800002022-05-17 2:51PM EDT80.000.430.000.000.00-12012.50%
MTCH220520C000810002022-05-17 2:50PM EDT81.000.290.000.000.00-21025.00%
MTCH220520C000820002022-05-17 3:25PM EDT82.000.190.000.000.00-1025.00%
MTCH220520C000825002022-05-13 3:59PM EDT82.501.130.000.000.00-6025.00%
MTCH220520C000830002022-05-17 3:57PM EDT83.000.180.000.000.00-113025.00%
MTCH220520C000840002022-05-17 11:46AM EDT84.000.210.000.000.00-110025.00%
MTCH220520C000850002022-05-16 1:12PM EDT85.000.350.000.000.00-13025.00%
MTCH220520C000860002022-05-16 1:25PM EDT86.000.250.090.000.00-20071.88%
MTCH220520C000870002022-05-16 11:45AM EDT87.000.250.000.000.00-1050.00%
MTCH220520C000875002022-05-16 2:25PM EDT87.500.160.000.000.00-16050.00%
MTCH220520C000880002022-05-16 1:27PM EDT88.000.130.000.000.00-27050.00%
MTCH220520C000890002022-05-17 1:20PM EDT89.000.120.000.000.00-1050.00%
MTCH220520C000900002022-05-17 11:01AM EDT90.000.130.000.000.00-3050.00%
MTCH220520C000910002022-05-13 10:56AM EDT91.000.190.000.000.00-1050.00%
MTCH220520C000920002022-05-05 3:32PM EDT92.000.420.000.000.00-1050.00%
MTCH220520C000925002022-05-05 1:26PM EDT92.500.410.000.000.00-3050.00%
MTCH220520C000930002022-05-13 12:50PM EDT93.000.100.000.000.00-2050.00%
MTCH220520C000940002022-05-04 3:13PM EDT94.001.170.000.000.00-22050.00%
MTCH220520C000950002022-05-12 9:48AM EDT95.000.080.000.000.00-4050.00%
MTCH220520C000960002022-05-13 11:30AM EDT96.000.120.000.000.00-1050.00%
MTCH220520C000970002022-05-04 2:31PM EDT97.000.430.000.000.00-21050.00%
MTCH220520C000975002022-05-11 2:53PM EDT97.500.370.000.000.00-2050.00%
MTCH220520C000980002022-05-04 9:52AM EDT98.000.240.000.000.00-3050.00%
MTCH220520C000990002022-05-04 9:30AM EDT99.000.240.000.000.00-1050.00%
MTCH220520C001000002022-05-13 11:30AM EDT100.000.120.000.000.00-3050.00%
MTCH220520C001010002022-05-12 1:17PM EDT101.000.040.000.000.00-10050.00%
MTCH220520C001020002022-05-03 10:50AM EDT102.000.550.000.000.00-1050.00%
MTCH220520C001030002022-05-06 1:42PM EDT103.000.050.000.000.00-3050.00%
MTCH220520C001040002022-05-11 12:24PM EDT104.000.090.000.000.00-4050.00%
MTCH220520C001050002022-05-17 3:46PM EDT105.000.010.000.000.00-3050.00%
MTCH220520C001060002022-04-25 3:03PM EDT106.000.640.000.000.00-18050.00%
MTCH220520C001070002022-05-16 3:30PM EDT107.000.010.000.000.00-10050.00%
MTCH220520C001080002022-04-29 3:14PM EDT108.000.280.000.000.00-5050.00%
MTCH220520C001090002022-04-29 1:42PM EDT109.000.290.000.000.00-1050.00%
MTCH220520C001100002022-05-16 12:17PM EDT110.000.010.000.000.00-3050.00%
MTCH220520C001150002022-05-13 9:50AM EDT115.000.060.000.000.00-5050.00%
MTCH220520C001200002022-05-09 1:39PM EDT120.000.050.000.000.00-8050.00%
MTCH220520C001250002022-05-09 11:50AM EDT125.000.030.000.000.00-1050.00%
MTCH220520C001300002022-05-11 2:11PM EDT130.000.040.000.000.00-9050.00%
MTCH220520C001350002022-05-11 2:25PM EDT135.000.250.000.000.00-1050.00%
MTCH220520C001400002022-05-04 10:03AM EDT140.000.080.000.000.00-2050.00%
MTCH220520C001450002022-05-11 3:02PM EDT145.000.020.000.000.00-20050.00%
MTCH220520C001550002022-04-20 9:47AM EDT155.000.670.000.000.00-5050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220520P000400002022-05-17 2:51PM EDT40.000.010.000.000.00-133050.00%
MTCH220520P000425002022-05-16 3:32PM EDT42.500.010.000.000.00-18050.00%
MTCH220520P000450002022-05-04 11:00AM EDT45.000.100.000.000.00-2050.00%
MTCH220520P000475002022-05-16 10:50AM EDT47.500.030.000.000.00-43050.00%
MTCH220520P000500002022-05-13 2:27PM EDT50.000.130.060.000.00-20190.63%
MTCH220520P000550002022-05-17 2:17PM EDT55.000.080.000.000.00-37050.00%
MTCH220520P000600002022-05-13 3:59PM EDT60.000.130.000.000.00-6050.00%
MTCH220520P000650002022-05-17 1:03PM EDT65.000.120.000.000.00-12050.00%
MTCH220520P000660002022-05-17 12:47PM EDT66.000.160.000.000.00-4025.00%
MTCH220520P000670002022-05-17 1:02PM EDT67.000.190.000.000.00-6025.00%
MTCH220520P000690002022-05-17 2:19PM EDT69.000.360.000.000.00-12025.00%
MTCH220520P000700002022-05-17 3:57PM EDT70.000.450.000.000.00-4025.00%
MTCH220520P000710002022-05-17 10:39AM EDT71.000.730.000.000.00-26012.50%
MTCH220520P000720002022-05-17 3:22PM EDT72.000.740.000.000.00-14012.50%
MTCH220520P000725002022-05-17 9:52AM EDT72.500.660.000.000.00-2012.50%
MTCH220520P000730002022-05-17 3:57PM EDT73.000.950.000.000.00-1012.50%
MTCH220520P000740002022-05-17 2:13PM EDT74.001.600.000.000.00-206.25%
MTCH220520P000750002022-05-17 3:54PM EDT75.001.900.000.000.00-403.13%
MTCH220520P000760002022-05-17 1:02PM EDT76.002.350.000.000.00-1200.00%
MTCH220520P000765002022-05-13 1:48PM EDT76.502.490.000.000.00-2200.00%
MTCH220520P000770002022-05-17 11:15AM EDT77.003.200.000.000.00-400.00%
MTCH220520P000775002022-05-16 12:04PM EDT77.502.300.000.000.00-100.00%
MTCH220520P000780002022-05-17 3:57PM EDT78.003.550.000.000.00-100.00%
MTCH220520P000785002022-05-13 2:59PM EDT78.503.700.000.000.00-100.00%
MTCH220520P000790002022-05-13 3:43PM EDT79.003.600.000.000.00-1500.00%
MTCH220520P000800002022-05-17 9:30AM EDT80.003.620.000.000.00-100.00%
MTCH220520P000810002022-05-05 9:34AM EDT81.003.930.000.000.00-200.00%
MTCH220520P000820002022-05-11 1:48PM EDT82.0012.850.000.000.00-300.00%
MTCH220520P000825002022-05-12 1:42PM EDT82.5010.450.000.000.00-1100.00%
MTCH220520P000830002022-05-10 11:41AM EDT83.0014.000.000.000.00-2000.00%
MTCH220520P000840002022-05-13 3:24PM EDT84.007.050.000.000.00-100.00%
MTCH220520P000850002022-05-17 3:08PM EDT85.009.470.000.000.00-400.00%
MTCH220520P000860002022-04-29 1:56PM EDT86.008.800.000.000.00-3300.00%
MTCH220520P000870002022-05-04 2:58PM EDT87.006.850.000.000.00-400.00%
MTCH220520P000875002022-05-05 10:11AM EDT87.5010.880.000.000.00-1000.00%
MTCH220520P000880002022-05-10 2:51PM EDT88.009.600.000.000.00-100.00%
MTCH220520P000890002022-05-03 1:15PM EDT89.0012.900.000.000.00-100.00%
MTCH220520P000900002022-05-11 3:53PM EDT90.0020.950.000.000.00-500.00%
MTCH220520P000910002022-05-05 1:02PM EDT91.0014.550.000.000.00-400.00%
MTCH220520P000920002022-04-29 12:05PM EDT92.0012.300.000.000.00-100.00%
MTCH220520P000925002022-05-16 12:35PM EDT92.5015.600.000.000.00-100.00%
MTCH220520P000930002022-04-29 2:07PM EDT93.0013.810.000.000.00-2600.00%
MTCH220520P000940002022-04-26 1:02PM EDT94.0014.400.000.000.00-300.00%
MTCH220520P000950002022-05-13 10:29AM EDT95.0018.070.000.000.00-200.00%
MTCH220520P000960002022-04-19 12:45PM EDT96.007.150.000.000.00--00.00%
MTCH220520P000975002022-05-17 1:33PM EDT97.5021.700.000.000.00-4600.00%
MTCH220520P000980002022-04-21 12:14PM EDT98.0018.650.000.000.00--00.00%
MTCH220520P000990002022-04-21 10:33AM EDT99.0018.800.000.000.00--00.00%
MTCH220520P001000002022-05-13 12:29PM EDT100.0024.150.000.000.00-200.00%
MTCH220520P001010002022-04-25 3:20PM EDT101.0020.050.000.000.00-100.00%
MTCH220520P001030002022-05-12 1:03PM EDT103.0027.930.000.000.00-100.00%
MTCH220520P001040002022-05-09 11:51AM EDT104.0032.170.000.000.00-1400.00%
MTCH220520P001050002022-05-12 10:13AM EDT105.0032.950.000.000.00-1000.00%
MTCH220520P001060002022-05-02 1:02PM EDT106.0027.530.000.000.00-100.00%
MTCH220520P001100002022-05-13 12:29PM EDT110.0032.540.000.000.00-200.00%
MTCH220520P001150002022-05-03 2:01PM EDT115.0035.950.000.000.00-100.00%
MTCH220520P001200002022-05-03 2:57PM EDT120.0041.950.000.000.00-100.00%
MTCH220520P001250002022-04-06 11:50AM EDT125.0022.3050.0052.950.00--1448.34%
MTCH220520P001300002022-05-04 9:30AM EDT130.0060.740.000.000.00-1000.00%
MTCH220520P001350002022-05-04 12:14PM EDT135.0056.900.000.000.00-1000.00%
MTCH220520P001400002022-04-04 10:12AM EDT140.0029.3063.2566.400.00-21358.20%
MTCH220520P001450002022-04-18 12:08AM EDT145.0048.3067.7571.700.00--0355.08%