Stocks Options

LAST PRICE
31.5300
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0952%)

Bid / Lots
31.5300/ 4
Ask / Lots
31.5400/ 26
Open / Previous Close
31.3400 / 31.5000
Day Range
Low 31.3400
High 32.0050
52 Week Range
Low 27.6550
High 42.4250
Volume
2,637,451
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 37.578

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTCHIn the Money	$9.90In the Money	$13.50In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.20In the Money	$12.30In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$8.15In the Money	$11.05In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$7.15In the Money	$10.15In 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	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.35In the Money	$8.95In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$5.30In the Money	$8.00In 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	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$4.85In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$4.20In the Money	$7.00In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$4.95In the Money	$5.30In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$4.50In the Money	$4.85In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	MTCHOut of the Money	---Out of the Money	$0.86Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	504Out of the Money
MTCHIn the Money	$2.92In the Money	$4.20In the Money	$3.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$27.50	MTCHOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MTCHIn the Money	$3.45In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MTCHOut of the Money	---Out of the Money	$0.86Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MTCHIn the Money	$2.98In the Money	$3.35In 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	$0.91Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MTCHIn the Money	$2.34In the Money	$2.76In the Money	$2.05In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$29.00	MTCHNear the Money	---Near the Money	$0.08Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	125Near the Money
MTCHIn the Money	$1.89In the Money	$2.23In the Money	$1.42In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$29.50	MTCHNear the Money	---Near the Money	$0.22Near the Money	$0.02Near the Money	$-0.01Near the Money	1Near the Money	54Near the Money
MTCHIn the Money	$1.48In the Money	$1.72In the Money	$1.45In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	9Near the Money	221Near the Money
MTCHIn the Money	$0.85In the Money	$1.15In the Money	$1.45In the Money	$0.47In the Money	6In the Money	182In the Money	Filter Table By Strike Price of$30.50	MTCHNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	20Near the Money	311Near the Money
MTCHIn the Money	$0.45In the Money	$0.64In the Money	$0.66In the Money	$0.49In the Money	77In the Money	135In the Money	Filter Table By Strike Price of$31.00	MTCHNear the Money	---Near the Money	$0.18Near the Money	$0.02Near the Money	$-0.08Near the Money	55Near the Money	296Near the Money
MTCHUnderlying issue's last price	---Underlying issue's last price	$1.56Underlying issue's last price	$0.15Underlying issue's last price	$-0.10Underlying issue's last price	49Underlying issue's last price	149Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	MTCHUnderlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$-0.82Underlying issue's last price	7Underlying issue's last price	383Underlying issue's last price
MTCHNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.07Near the Money	542Near the Money	843Near the Money	Filter Table By Strike Price of$32.00	MTCHIn the Money	$0.19In the Money	$2.30In the Money	$0.18In the Money	$-0.47In the Money	73In the Money	99In the Money
MTCHNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	637Near the Money	Filter Table By Strike Price of$32.50	MTCHIn the Money	$0.65In the Money	$0.98In the Money	$1.01In the Money	$0.00In the Money	---In the Money	2In the Money
MTCHNear the Money	---Near the Money	$0.62Near the Money	$0.04Near the Money	$-0.03Near the Money	20Near the Money	83Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$1.28In the Money	$1.61In the Money	$1.35In the Money	$-0.85In the Money	4In the Money	17In the Money
MTCHNear the Money	---Near the Money	$0.09Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	134Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$1.69In the Money	$2.16In the Money	$2.64In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.86Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$2.30In the Money	$2.64In the Money	$3.58In the Money	$0.00In the Money	---In the Money	21In the Money
MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$2.78In the Money	$2.99In the Money	$4.27In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$2.03In the Money	$3.85In the Money	$4.05In the Money	$0.00In the Money	---In the Money	7In the Money
MTCHOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	$3.75In 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	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$2.86In the Money	$4.55In the Money	$4.82In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	---Out of the Money	$0.98Out 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	$4.70In the Money	$5.35In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	---Out of the Money	$0.81Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$37.00	MTCHIn the Money	$5.25In the Money	$5.65In the Money	$5.20In the Money	$-0.95In the Money	2In the Money	2In the Money
MTCHOut of the Money	---Out of the Money	$0.98Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$37.50	MTCHIn the Money	$5.65In the Money	$6.10In the Money	$6.14In the Money	$-0.66In the Money	4In the Money	4In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$5.75In the Money	$6.60In the Money	$2.15In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$38.50	MTCHIn the Money	$5.00In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$39.00	MTCHIn the Money	$7.10In the Money	$7.70In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	---Out of the Money	$0.88Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.50	MTCHIn the Money	$6.00In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$40.00	MTCHIn the Money	$6.80In the Money	$9.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.13Out 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$40.50	MTCHIn the Money	$7.20In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	$7.55In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.13Out 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$41.50	MTCHIn the Money	$8.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.01Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$42.00	MTCHIn the Money	$8.65In the Money	$11.10In the Money	$5.48In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out 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$42.50	MTCHIn the Money	$9.25In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$43.00	MTCHIn the Money	$9.90In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out 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$43.50	MTCHIn the Money	$10.25In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$44.00	MTCHIn the Money	$10.85In the Money	$13.95In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$45.00	MTCHIn the Money	$11.85In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	MTCHIn the Money	$12.75In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	MTCHIn the Money	$14.00In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.00	MTCHIn the Money	$14.80In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.13Out 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$50.00	MTCHIn the Money	$16.80In the Money	$19.75In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)