Stocks Options

LAST PRICE
32.0200
TODAY'S CHANGE (%)
Trending Down-0.6800 (-2.0795%)

Bid / Lots
31.7400/ 1
Ask / Lots
32.2700/ 1
Open / Previous Close
32.4500 / 32.7000
Day Range
Low 31.8950
High 32.5700
52 Week Range
Low 27.6550
High 49.2400
Volume
3,567,522
below 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 36.782

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTCHIn the Money	$11.90In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$10.95In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.95In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.00In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$7.90In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MTCHIn the Money	$6.95In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.00In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	MTCHOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$5.00In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MTCHOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$2.60In the Money	$4.30In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	MTCHOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13,048Out of the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$2.28In the Money	$3.30In the Money	$2.52In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$29.00	MTCHOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MTCHIn the Money	$2.12In the Money	$2.58In the Money	$2.85In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	$0.23Near the Money	$0.27Near the Money	$0.19Near the Money	$-0.01Near the Money	3Near the Money	7Near the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MTCHIn the Money	$0.96In the Money	$2.15In the Money	$1.80In the Money	$-0.29In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$31.00	MTCHNear the Money	$0.46Near the Money	$0.53Near the Money	$0.50Near the Money	$0.10Near the Money	2Near the Money	12Near the Money
MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MTCHUnderlying issue's last price	$0.96Underlying issue's last price	$1.05Underlying issue's last price	$1.21Underlying issue's last price	$-0.18Underlying issue's last price	3Underlying issue's last price	505Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	MTCHUnderlying issue's last price	$0.86Underlying issue's last price	$0.92Underlying issue's last price	$0.89Underlying issue's last price	$-0.68Underlying issue's last price	2Underlying issue's last price	40Underlying issue's last price
MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	$0.56Near the Money	$0.64Near the Money	$0.58Near the Money	$-0.36Near the Money	2Near the Money	426Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$1.27In the Money	$1.67In the Money	$3.60In the Money	$0.00In the Money	---In the Money	28In the Money
MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	$0.30Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.21Near the Money	10Near the Money	360Near the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$1.40In the Money	$2.74In the Money	$3.40In the Money	$0.00In the Money	---In the Money	16In the Money
MTCHNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	$0.15Near the Money	$1.14Near the Money	$0.17Near the Money	$-0.13Near the Money	34Near the Money	23Near the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$2.41In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$37.00	MTCHIn the Money	$3.75In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$5.85In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MTCHIn the Money	$6.50In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	MTCHIn the Money	$7.55In the Money	$8.15In the Money	$10.62In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	MTCHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	MTCHIn the Money	$12.80In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)