New Zealand markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.88+0.21 (+0.59%)
At close: 04:00PM EDT
36.08 +0.20 (+0.56%)
Pre-market: 04:43AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240328C000305002024-03-15 10:48AM EDT30.503.050.000.000.00-200.00%
MTCH240328C000310002024-03-26 9:30AM EDT31.004.740.000.000.00-200.00%
MTCH240328C000315002024-03-18 2:14PM EDT31.503.660.000.000.00-100.00%
MTCH240328C000320002024-03-18 11:55AM EDT32.002.640.000.000.00-100.00%
MTCH240328C000325002024-03-27 10:08AM EDT32.503.250.000.000.00-200.00%
MTCH240328C000330002024-03-20 2:35PM EDT33.002.290.000.000.00-100.00%
MTCH240328C000335002024-03-20 2:29PM EDT33.501.950.000.000.00-600.00%
MTCH240328C000340002024-03-27 11:38AM EDT34.001.620.000.000.00-4000.00%
MTCH240328C000345002024-03-27 2:19PM EDT34.500.900.000.000.00-1,50000.00%
MTCH240328C000350002024-03-27 2:49PM EDT35.000.620.000.000.00-3300.00%
MTCH240328C000355002024-03-27 3:53PM EDT35.500.460.000.000.00-2,31300.00%
MTCH240328C000360002024-03-27 2:50PM EDT36.000.130.000.000.00-4103.13%
MTCH240328C000365002024-03-27 2:52PM EDT36.500.060.000.000.00-9012.50%
MTCH240328C000370002024-03-27 3:50PM EDT37.000.050.000.000.00-4012.50%
MTCH240328C000375002024-03-27 3:46PM EDT37.500.030.000.000.00-40025.00%
MTCH240328C000380002024-03-26 1:59PM EDT38.000.040.000.000.00-80025.00%
MTCH240328C000385002024-03-25 10:49AM EDT38.500.020.000.000.00-3025.00%
MTCH240328C000390002024-03-18 9:43AM EDT39.000.060.000.000.00-1050.00%
MTCH240328C000395002024-03-18 2:50PM EDT39.500.060.000.000.00--050.00%
MTCH240328C000400002024-03-27 10:16AM EDT40.000.050.000.000.00-1050.00%
MTCH240328C000405002024-03-22 10:30AM EDT40.500.210.000.000.00-1050.00%
MTCH240328C000410002024-03-11 10:33AM EDT41.000.100.000.000.00-2050.00%
MTCH240328C000420002024-03-04 2:52PM EDT42.000.120.000.000.00-3050.00%
MTCH240328C000430002024-03-08 10:30AM EDT43.000.100.000.000.00-1050.00%
MTCH240328C000440002024-02-27 11:02AM EDT44.000.180.000.000.00-1050.00%
MTCH240328C000450002024-02-12 11:10AM EDT45.000.240.000.640.00--2333.59%
MTCH240328C000460002024-02-27 3:07PM EDT46.000.110.000.000.00--050.00%
MTCH240328C000550002024-03-22 10:04AM EDT55.000.050.000.000.00-1050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH240328P000265002024-03-15 10:54AM EDT26.500.020.000.000.00--050.00%
MTCH240328P000280002024-03-01 4:08PM EDT28.000.070.000.000.00-1050.00%
MTCH240328P000285002024-03-18 10:28AM EDT28.500.130.000.000.00--050.00%
MTCH240328P000290002024-03-12 12:47PM EDT29.000.080.000.000.00-1050.00%
MTCH240328P000300002024-03-21 10:38AM EDT30.000.010.000.000.00-1050.00%
MTCH240328P000305002024-03-15 10:54AM EDT30.500.180.000.000.00-1050.00%
MTCH240328P000310002024-03-19 1:14PM EDT31.000.030.000.000.00-8050.00%
MTCH240328P000315002024-03-15 10:18AM EDT31.500.400.000.000.00-5050.00%
MTCH240328P000320002024-03-26 1:56PM EDT32.000.020.000.000.00-1050.00%
MTCH240328P000325002024-03-21 1:45PM EDT32.500.040.000.000.00-6050.00%
MTCH240328P000330002024-03-25 9:30AM EDT33.000.030.000.000.00-1050.00%
MTCH240328P000335002024-03-25 3:51PM EDT33.500.030.000.000.00-389025.00%
MTCH240328P000340002024-03-27 10:19AM EDT34.000.010.000.000.00-1025.00%
MTCH240328P000345002024-03-27 1:27PM EDT34.500.030.000.000.00-11025.00%
MTCH240328P000350002024-03-27 3:58PM EDT35.000.050.000.000.00-16012.50%
MTCH240328P000355002024-03-27 1:42PM EDT35.500.290.000.000.00-3806.25%
MTCH240328P000360002024-03-27 3:52PM EDT36.000.400.000.000.00-500.00%
MTCH240328P000365002024-03-27 12:24PM EDT36.500.970.000.000.00-500.00%
MTCH240328P000370002024-03-26 9:30AM EDT37.001.490.000.000.00-200.00%
MTCH240328P000375002024-03-22 3:14PM EDT37.501.760.000.000.00-2600.00%
MTCH240328P000380002024-03-27 2:32PM EDT38.002.510.000.000.00-400.00%
MTCH240328P000385002024-03-22 3:13PM EDT38.502.700.000.000.00-100.00%
MTCH240328P000405002024-03-25 11:00AM EDT40.505.050.000.000.00-400.00%
MTCH240328P000430002024-03-20 2:43PM EDT43.007.650.000.000.00--00.00%
MTCH240328P000440002024-03-20 2:43PM EDT44.008.650.000.000.00--00.00%