Stocks Options

LAST PRICE
30.6300
TODAY'S CHANGE (%)
Trending Up0.6700 (2.2363%)

Bid / Lots
30.5000/ 1
Ask / Lots
30.7000/ 2
Open / Previous Close
29.9600 / 29.9600
Day Range
Low 29.6000
High 30.6700
52 Week Range
Low 27.6550
High 49.2400
Volume
6,347,110
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.999

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	MTCHOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
MTCHIn the Money	$6.45In the Money	$6.80In the Money	$5.90In the Money	$0.50In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$24.00	MTCHOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	MTCHOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MTCHOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	MTCHOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	MTCHOut of the Money	---Out of the Money	$0.96Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	MTCHOut of the Money	---Out of the Money	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MTCHIn the Money	$1.84In the Money	$3.80In the Money	$2.91In the Money	$0.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$27.00	MTCHOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
MTCHIn the Money	$0.90In the Money	$2.75In the Money	$2.34In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$27.50	MTCHOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
MTCHIn the Money	$1.05In the Money	$2.75In the Money	$1.89In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$28.00	MTCHNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	6Near the Money	---Near the Money
MTCHIn the Money	$1.18In the Money	$2.22In the Money	$1.48In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.50	MTCHNear the Money	$0.03Near the Money	$0.06Near the Money	$0.13Near the Money	$0.06Near the Money	1Near the Money	---Near the Money
MTCHIn the Money	$1.53In the Money	$1.79In the Money	$1.25In the Money	$0.48In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$29.00	MTCHNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.12Near the Money	12Near the Money	---Near the Money
MTCHIn the Money	$1.05In the Money	$2.06In the Money	$0.66In the Money	$0.14In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$29.50	MTCHNear the Money	---Near the Money	$0.19Near the Money	$0.01Near the Money	$-0.09Near the Money	313Near the Money	---Near the Money
MTCHIn the Money	$0.39In the Money	$0.87In the Money	$0.70In the Money	$0.51In the Money	556In the Money	---In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	---Near the Money	$2.13Near the Money	$0.06Near the Money	$-0.21Near the Money	5,495Near the Money	---Near the Money
MTCHUnderlying issue's last price	---Underlying issue's last price	$0.36Underlying issue's last price	$0.13Underlying issue's last price	$0.06Underlying issue's last price	50Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	MTCHUnderlying issue's last price	---Underlying issue's last price	$0.07Underlying issue's last price	$0.07Underlying issue's last price	$-0.79Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price
MTCHNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.02Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	MTCHIn the Money	$0.13In the Money	$1.29In the Money	$0.74In the Money	$-0.05In the Money	5In the Money	---In the Money
MTCHNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	MTCHIn the Money	$1.46In the Money	$1.81In the Money	$1.50In the Money	$0.00In the Money	3In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	MTCHIn the Money	$0.72In the Money	$3.50In the Money	$2.25In the Money	$-0.41In the Money	3In the Money	---In the Money
MTCHNear the Money	$0.01Near the Money	$0.17Near the Money	$0.03Near the Money	$0.00Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	MTCHIn the Money	$1.73In the Money	$2.05In the Money	$1.55In the Money	$0.00In the Money	1In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.55Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$2.10In the Money	$3.15In the Money	$2.67In the Money	$0.00In the Money	1In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.74Near the Money	$0.01Near the Money	$0.00Near the Money	70Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$2.25In the Money	$4.00In the Money	$3.55In the Money	$0.00In the Money	2In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$2.95In the Money	$3.70In the Money	$3.67In the Money	$0.00In the Money	2In the Money	---In the Money
MTCHOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$5.00In the Money	$5.25In the Money	$5.15In the Money	$0.00In the Money	1In the Money	---In the Money
MTCHOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$3.80In the Money	$4.05In the Money	$4.10In the Money	$0.00In the Money	10In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$5.50In the Money	$5.75In the Money	$5.75In the Money	$0.00In the Money	3In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	MTCHIn the Money	$6.35In the Money	$7.05In the Money	$6.85In the Money	$0.00In the Money	5In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$7.10In the Money	$7.65In the Money	$7.85In the Money	$0.00In the Money	6In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	80Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	MTCHIn the Money	$9.90In the Money	$10.15In the Money	$10.42In the Money	$0.00In the Money	2In the Money	---In the Money
MTCHOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	$9.25In the Money	$9.85In the Money	$9.55In the Money	$0.00In the Money	1In the Money	---In the Money
MTCHOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	MTCHIn the Money	$12.20In the Money	$12.65In the Money	$12.55In the Money	$0.00In the Money	1In the Money	---In the Money
MTCHOut of the Money	$0.02Out of the Money	$1.31Out of the Money	$0.06Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	MTCHIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	MTCHIn the Money	$16.05In the Money	$18.80In the Money	$17.37In the Money	$0.00In the Money	5In the Money	---In the Money

Match Group Inc
NASDAQ:MTCHUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)