Stocks Options

LAST PRICE
32.5900
TODAY'S CHANGE (%)
Trending Up1.0650 (3.3783%)

Bid / Lots
32.4800/ 1
Ask / Lots
32.5600/ 3
Open / Previous Close
31.6000 / 31.5250
Day Range
Low 31.5901
High 32.9300
52 Week Range
Low 27.6550
High 42.4250
Volume
7,099,638
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 37.718

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTCHIn the Money	$10.70In the Money	$14.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.70In the Money	$13.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$8.25In the Money	$12.90In 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	---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	$7.60In the Money	$11.65In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$7.35In the Money	$9.85In 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	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.60In the Money	$8.65In 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	$0.69Out 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	$7.55In 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	$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	$5.55In 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$26.00	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	$5.65In the Money	$6.35In 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	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MTCHIn the Money	$5.25In the Money	$5.95In 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	---Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.12Out of the Money	1Out of the Money	1Out of the Money
MTCHIn the Money	$5.00In the Money	$5.30In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	MTCHOut of the Money	---Out of the Money	$0.61Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MTCHIn the Money	$4.00In the Money	$4.90In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	MTCHOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.03Out of the Money	13Out of the Money	221Out of the Money
MTCHIn the Money	$3.70In 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$28.50	MTCHOut of the Money	---Out of the Money	$0.70Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MTCHIn the Money	$2.50In the Money	$3.90In the Money	$2.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$29.00	MTCHOut of the Money	---Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$-0.02Out of the Money	1Out of the Money	36Out of the Money
MTCHIn the Money	$2.90In the Money	$3.35In the Money	$0.99In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.50	MTCHOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MTCHIn the Money	$2.48In the Money	$2.81In the Money	$2.52In the Money	$1.57In the Money	2In the Money	43In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.01Near the Money	11Near the Money	129Near the Money
MTCHIn the Money	$2.00In the Money	$2.62In the Money	$1.31In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$30.50	MTCHNear the Money	---Near the Money	$0.08Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
MTCHIn the Money	$1.49In the Money	$2.31In the Money	$1.60In the Money	$0.74In the Money	6In the Money	58In the Money	Filter Table By Strike Price of$31.00	MTCHNear the Money	$0.02Near the Money	$0.52Near the Money	$0.04Near the Money	$-0.15Near the Money	2Near the Money	185Near the Money
MTCHIn the Money	$0.40In the Money	$2.62In the Money	$1.12In the Money	$0.63In the Money	6In the Money	114In the Money	Filter Table By Strike Price of$31.50	MTCHNear the Money	$0.03Near the Money	$0.23Near the Money	$0.05Near the Money	$-0.27Near the Money	4Near the Money	38Near the Money
MTCHIn the Money	$0.70In the Money	$1.67In the Money	$0.84In the Money	$0.50In the Money	104In the Money	99In the Money	Filter Table By Strike Price of$32.00	MTCHNear the Money	$0.14Near the Money	$1.39Near the Money	$0.20Near the Money	$-0.31Near the Money	15Near the Money	70Near the Money
MTCHUnderlying issue's last price	$0.42Underlying issue's last price	$2.15Underlying issue's last price	$0.49Underlying issue's last price	$0.30Underlying issue's last price	44Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	MTCHUnderlying issue's last price	$0.35Underlying issue's last price	$0.46Underlying issue's last price	$0.41Underlying issue's last price	$0.41Underlying issue's last price	97Underlying issue's last price	---Underlying issue's last price
MTCHNear the Money	$0.22Near the Money	$1.97Near the Money	$0.27Near the Money	$0.17Near the Money	7Near the Money	32Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$0.43In the Money	$0.77In the Money	$0.69In the Money	$-0.73In the Money	13In the Money	16In the Money
MTCHNear the Money	$0.11Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	556Near the Money	5Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$0.17In the Money	$1.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	$0.07Near the Money	$0.91Near the Money	$0.10Near the Money	$0.09Near the Money	2Near the Money	215Near the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$1.31In the Money	$2.27In the Money	$1.47In the Money	$-2.05In the Money	1In the Money	15In the Money
MTCHNear the Money	---Near the Money	$1.33Near the Money	$0.03Near the Money	$0.03Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$1.76In the Money	$2.49In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.30Near the Money	4Near the Money	119Near the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$0.74In the Money	$2.78In the Money	$4.02In the Money	$0.00In the Money	---In the Money	11In the Money
MTCHNear the Money	---Near the Money	$2.14Near the Money	$0.05Near the Money	$0.05Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	$1.77In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$2.03In the Money	$3.80In the Money	$1.94In the Money	$0.00In the Money	---In the Money	1In the Money
MTCHOut of the Money	---Out of the Money	$1.09Out 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	$2.60In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.05Out 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$37.00	MTCHIn the Money	$2.93In the Money	$5.45In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.65Out 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	$4.40In 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	$0.23Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	345Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$5.20In the Money	$5.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.65Out 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$38.50	MTCHIn the Money	$5.50In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$39.00	MTCHIn the Money	$5.25In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.64Out 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$39.50	MTCHIn the Money	$5.70In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.50Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$40.00	MTCHIn the Money	$6.85In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.69Out 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	$6.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	$7.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.09Out 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	$7.70In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.49Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$42.00	MTCHIn the Money	$8.30In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.69Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$43.00	MTCHIn the Money	$9.95In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.04Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$44.00	MTCHIn the Money	$10.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$45.00	MTCHIn the Money	$10.65In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.94Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$46.00	MTCHIn the Money	$11.55In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.49Out 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$47.00	MTCHIn the Money	$12.75In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.86Out 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$48.00	MTCHIn the Money	$13.10In the Money	$17.75In 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	$0.00Out 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	$15.65In the Money	$18.75In 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 29, 2024)

Put Options (expires Friday November 29, 2024)