Stocks Options

LAST PRICE
29.8000
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.5340%)

Bid / Lots
29.7800/ 3
Ask / Lots
29.8000/ 4
Open / Previous Close
29.9600 / 29.9600
Day Range
Low 29.6000
High 30.1180
52 Week Range
Low 27.6550
High 49.2400
Volume
1,036,645
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 38.002

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	$9.40In the Money	$9.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.25In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	MTCHOut of the Money	$0.00Out 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	$8.75In 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$21.00	MTCHOut of the Money	$0.00Out 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	$8.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	MTCHOut of the Money	$0.00Out 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	$7.75In the Money	$7.90In 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	$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	$7.25In 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$22.50	MTCHOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.75In the Money	$6.95In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.20In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	MTCHOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MTCHIn the Money	$5.75In the Money	$5.90In the Money	$5.90In the Money	$0.50In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$24.00	MTCHOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MTCHIn the Money	$5.05In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	MTCHOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MTCHIn the Money	$4.35In the Money	$4.95In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
MTCHIn the Money	$2.60In the Money	$4.40In 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	$0.00Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MTCHIn the Money	$2.94In the Money	$3.90In 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	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
MTCHIn the Money	$2.26In 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$26.50	MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MTCHIn the Money	$2.64In the Money	$2.86In the Money	$2.91In the Money	$0.65In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$27.00	MTCHNear the Money	$0.00Near the Money	$2.13Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
MTCHIn the Money	$1.49In the Money	$2.37In the Money	$2.34In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	MTCHNear the Money	$0.00Near the Money	$2.14Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MTCHIn the Money	$1.74In the Money	$1.87In the Money	$1.89In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$28.00	MTCHNear the Money	$0.00Near the Money	$1.90Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	265Near the Money
MTCHIn the Money	$1.25In the Money	$1.48In the Money	$1.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	MTCHNear the Money	$0.00Near the Money	$2.15Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	36Near the Money
MTCHIn the Money	$0.67In the Money	$0.86In the Money	$0.90In the Money	$0.13In the Money	3In the Money	93In the Money	Filter Table By Strike Price of$29.00	MTCHNear the Money	$0.00Near the Money	$1.51Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	203Near the Money
MTCHUnderlying issue's last price	$0.30Underlying issue's last price	$0.37Underlying issue's last price	$0.35Underlying issue's last price	$-0.17Underlying issue's last price	24Underlying issue's last price	933Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	MTCHUnderlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$-0.03Underlying issue's last price	289Underlying issue's last price	159Underlying issue's last price
MTCHNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.14Near the Money	373Near the Money	459Near the Money	Filter Table By Strike Price of$30.00	MTCHIn the Money	$0.22In the Money	$0.28In the Money	$0.17In the Money	$-0.10In the Money	5,473In the Money	5,163In the Money
MTCHNear the Money	$0.01Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	23Near the Money	198Near the Money	Filter Table By Strike Price of$30.50	MTCHIn the Money	$0.67In the Money	$0.85In the Money	$0.78In the Money	$-0.08In the Money	1In the Money	16In the Money
MTCHNear the Money	$0.01Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.02Near the Money	68Near the Money	521Near the Money	Filter Table By Strike Price of$31.00	MTCHIn the Money	$1.17In the Money	$1.31In the Money	$1.04In the Money	$0.25In the Money	4In the Money	73In the Money
MTCHNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	101Near the Money	Filter Table By Strike Price of$31.50	MTCHIn the Money	$1.66In the Money	$1.75In the Money	$1.50In the Money	$0.00In the Money	---In the Money	5In the Money
MTCHNear the Money	$0.00Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	151Near the Money	Filter Table By Strike Price of$32.00	MTCHIn the Money	$1.98In the Money	$2.25In the Money	$2.25In the Money	$-0.41In the Money	3In the Money	18In the Money
MTCHNear the Money	$0.00Near the Money	$1.40Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$32.50	MTCHIn the Money	$1.38In the Money	$2.76In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	299Out of the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$3.15In the Money	$3.25In the Money	$2.67In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$2.53In the Money	$3.75In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	64Out of the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$2.61In the Money	$4.30In the Money	$3.67In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$3.20In the Money	$4.80In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$3.55In the Money	$5.30In the Money	$4.10In the Money	$0.00In the Money	---In the Money	5In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	$5.55In the Money	$5.80In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$6.00In the Money	$6.30In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$36.50	MTCHIn the Money	$6.60In the Money	$6.80In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$37.00	MTCHIn the Money	$5.40In the Money	$7.25In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$8.05In the Money	$8.30In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$39.00	MTCHIn the Money	$9.10In the Money	$9.40In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$40.00	MTCHIn the Money	$10.05In the Money	$10.30In the Money	$10.42In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	$10.90In the Money	$11.25In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$42.00	MTCHIn the Money	$12.05In the Money	$12.65In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$43.00	MTCHIn the Money	$13.10In the Money	$13.30In 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	$2.12Out 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$44.00	MTCHIn the Money	$14.05In the Money	$14.30In 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	$1.67Out 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	$15.00In the Money	$15.25In 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	$0.10Out 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	$19.65In the Money	$21.60In the Money	$17.37In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)