Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-05-08 10:40AM EDT | 15.00 | 15.85 | 16.70 | 19.00 | 0.00 | - | 1 | 31 | 69.92% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 83.35% |
| MTCH260116C00020000 | 2024-05-09 10:19AM EDT | 20.00 | 13.40 | 13.15 | 13.95 | +0.23 | +1.75% | 4 | 54 | 55.55% |
| MTCH260116C00022500 | 2024-05-08 11:22AM EDT | 22.50 | 11.50 | 11.55 | 12.35 | 0.00 | - | 2 | 13 | 53.77% |
| MTCH260116C00025000 | 2024-05-09 11:01AM EDT | 25.00 | 10.15 | 10.10 | 10.75 | +0.81 | +8.67% | 3 | 174 | 51.75% |
| MTCH260116C00027500 | 2024-05-08 3:49PM EDT | 27.50 | 8.70 | 8.80 | 9.50 | 0.00 | - | 65 | 111 | 50.79% |
| MTCH260116C00030000 | 2024-05-09 3:24PM EDT | 30.00 | 7.92 | 7.65 | 8.30 | +0.32 | +4.21% | 14 | 319 | 51.92% |
| MTCH260116C00032500 | 2024-05-09 1:15PM EDT | 32.50 | 6.64 | 6.55 | 7.20 | +0.64 | +10.67% | 4 | 136 | 50.56% |
| MTCH260116C00035000 | 2024-05-09 3:26PM EDT | 35.00 | 5.91 | 5.75 | 6.20 | +0.32 | +5.72% | 40 | 147 | 49.23% |
| MTCH260116C00037500 | 2024-05-08 3:52PM EDT | 37.50 | 4.70 | 4.75 | 5.25 | 0.00 | - | 4 | 120 | 47.64% |
| MTCH260116C00040000 | 2024-05-09 3:26PM EDT | 40.00 | 4.31 | 4.15 | 4.50 | +0.21 | +5.12% | 2 | 1,397 | 46.77% |
| MTCH260116C00042500 | 2024-05-09 10:32AM EDT | 42.50 | 3.48 | 3.40 | 3.85 | -1.27 | -26.74% | 22 | 306 | 46.00% |
| MTCH260116C00045000 | 2024-05-09 11:43AM EDT | 45.00 | 3.10 | 2.74 | 4.25 | +0.59 | +23.51% | 20 | 108 | 51.67% |
| MTCH260116C00047500 | 2024-05-08 10:55AM EDT | 47.50 | 2.42 | 2.45 | 2.86 | 0.00 | - | 31 | 115 | 45.13% |
| MTCH260116C00050000 | 2024-05-09 3:45PM EDT | 50.00 | 2.35 | 2.09 | 2.48 | +0.17 | +7.80% | 36 | 512 | 44.89% |
| MTCH260116C00052500 | 2024-05-08 9:39AM EDT | 52.50 | 1.60 | 1.76 | 2.06 | 0.00 | - | 2 | 17 | 43.95% |
| MTCH260116C00055000 | 2024-05-08 9:56AM EDT | 55.00 | 1.32 | 1.50 | 1.82 | 0.00 | - | 252 | 945 | 44.07% |
| MTCH260116C00060000 | 2024-05-08 9:34AM EDT | 60.00 | 0.94 | 1.10 | 1.39 | 0.00 | - | 100 | 1,249 | 43.91% |
| MTCH260116C00065000 | 2024-05-09 2:14PM EDT | 65.00 | 0.95 | 0.74 | 1.81 | +0.10 | +11.76% | 5 | 1,354 | 50.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-05-08 3:29PM EDT | 15.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 3 | 100 | 50.34% |
| MTCH260116P00017500 | 2024-05-08 11:01AM EDT | 17.50 | 1.09 | 0.88 | 1.11 | 0.00 | - | 110 | 126 | 43.80% |
| MTCH260116P00020000 | 2024-05-08 12:20PM EDT | 20.00 | 1.70 | 1.44 | 1.69 | 0.00 | - | 10 | 30 | 42.43% |
| MTCH260116P00022500 | 2024-05-07 10:30AM EDT | 22.50 | 2.26 | 2.13 | 2.39 | 0.00 | - | 261 | 341 | 40.85% |
| MTCH260116P00025000 | 2024-05-09 11:06AM EDT | 25.00 | 3.20 | 2.94 | 4.15 | -0.20 | -5.88% | 1 | 1,369 | 46.41% |
| MTCH260116P00027500 | 2024-05-09 11:59AM EDT | 27.50 | 4.05 | 2.88 | 5.15 | -0.35 | -7.95% | 89 | 1,095 | 44.31% |
| MTCH260116P00030000 | 2024-05-09 12:33PM EDT | 30.00 | 5.20 | 5.10 | 5.30 | -0.40 | -7.14% | 196 | 1,197 | 35.89% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 32.50 | 6.50 | 6.35 | 7.60 | 0.00 | - | 26 | 103 | 40.82% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 35.00 | 7.61 | 7.80 | 8.10 | 0.00 | - | 4 | 302 | 33.35% |
| MTCH260116P00037500 | 2024-04-11 10:25AM EDT | 37.50 | 8.70 | 9.35 | 9.80 | 0.00 | - | 1 | 66 | 32.57% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 10.50 | 10.40 | 11.50 | 0.00 | - | 6 | 261 | 30.85% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 18.46% |
| MTCH260116P00045000 | 2024-05-08 12:20PM EDT | 45.00 | 15.60 | 14.90 | 16.25 | 0.00 | - | 2 | 82 | 35.03% |
| MTCH260116P00047500 | 2024-02-05 12:17PM EDT | 47.50 | 13.95 | 15.05 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| MTCH260116P00050000 | 2024-02-07 3:55PM EDT | 50.00 | 16.25 | 16.35 | 17.75 | 0.00 | - | 4 | 24 | 0.00% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.