Stocks Options

LAST PRICE
32.7400
TODAY'S CHANGE (%)
Trending Up0.2300 (0.7075%)

Bid / Lots
32.7000/ 4
Ask / Lots
32.8500/ 2
Open / Previous Close
32.4200 / 32.5100
Day Range
Low 32.4100
High 32.8550
52 Week Range
Low 27.6550
High 42.4250
Volume
1,338,726
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 37.612

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 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	$14.60In the Money	$10.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	MTCHOut of the Money	---Out 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	$9.75In the Money	$13.55In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$10.30In the Money	$12.10In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$9.50In the Money	$10.05In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$8.35In the Money	$9.20In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$7.30In 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	$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	$6.90In the Money	$7.65In 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	$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	$6.50In the Money	$7.20In 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	$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	$5.95In the Money	$6.55In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$5.40In the Money	$6.15In the Money	$4.90In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MTCHIn the Money	$5.05In the Money	$5.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$4.70In the Money	$5.05In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MTCHIn the Money	$4.05In the Money	$4.50In the Money	$4.19In the Money	$4.19In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.50	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	$3.45In the Money	$4.10In the Money	$2.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
MTCHIn the Money	$2.93In the Money	$3.65In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	MTCHOut of the Money	---Out of the Money	$1.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MTCHIn the Money	$2.48In the Money	$3.10In the Money	$2.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	---Near the Money	$0.44Near the Money	$0.52Near the Money	$0.47Near the Money	30Near the Money	530Near the Money
MTCHIn the Money	$2.03In the Money	$2.63In the Money	$2.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.50	MTCHNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.04Near the Money	1Near the Money	22Near the Money
MTCHIn the Money	$1.60In the Money	$1.89In the Money	$1.51In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$31.00	MTCHNear the Money	$0.05Near the Money	$0.15Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	74Near the Money
MTCHIn the Money	$1.35In the Money	$1.44In the Money	$1.40In the Money	$-0.01In the Money	1In the Money	120In the Money	Filter Table By Strike Price of$31.50	MTCHNear the Money	$0.04Near the Money	$0.53Near the Money	$0.14Near the Money	$-0.11Near the Money	4Near the Money	99Near the Money
MTCHIn the Money	$0.93In the Money	$1.07In the Money	$1.04In the Money	$0.20In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$32.00	MTCHNear the Money	$0.04Near the Money	$0.33Near the Money	$0.33Near the Money	$-0.05Near the Money	11Near the Money	719Near the Money
MTCHUnderlying issue's last price	$0.53Underlying issue's last price	$0.75Underlying issue's last price	$0.69Underlying issue's last price	$0.09Underlying issue's last price	5Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	MTCHUnderlying issue's last price	$0.15Underlying issue's last price	$0.45Underlying issue's last price	$0.41Underlying issue's last price	$-0.28Underlying issue's last price	4Underlying issue's last price	18Underlying issue's last price
MTCHNear the Money	$0.35Near the Money	$0.51Near the Money	$0.48Near the Money	$0.07Near the Money	5Near the Money	2,473Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$0.49In the Money	$0.91In the Money	$0.96In the Money	$0.00In the Money	---In the Money	20In the Money
MTCHNear the Money	$0.10Near the Money	$0.32Near the Money	$0.27Near the Money	$0.04Near the Money	28Near the Money	9Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$0.83In the Money	$1.09In the Money	$1.02In the Money	$-0.10In the Money	2In the Money	12In the Money
MTCHNear the Money	$0.08Near the Money	$0.37Near the Money	$0.16Near the Money	$-0.04Near the Money	10Near the Money	228Near the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$1.13In the Money	$1.45In the Money	$2.36In the Money	$0.00In the Money	---In the Money	10In the Money
MTCHNear the Money	$0.02Near the Money	$0.13Near the Money	$0.09Near the Money	$-0.01Near the Money	3Near the Money	6Near the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$1.70In the Money	$1.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	$0.03Near the Money	$0.07Near the Money	$0.07Near the Money	$0.02Near the Money	1Near the Money	41Near the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$2.05In the Money	$2.66In the Money	$3.15In the Money	$0.00In the Money	---In the Money	4In the Money
MTCHNear the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	$2.47In the Money	$3.05In 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	$0.02Out of the Money	$-0.05Out of the Money	22Out of the Money	16Out of the Money	Filter Table By Strike Price of$36.00	MTCHIn the Money	$2.92In the Money	$3.65In the Money	$4.66In the Money	$0.00In the Money	---In the Money	2In the Money
MTCHOut of the Money	---Out of the Money	$1.15Out 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	$3.40In the Money	$3.95In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.00	MTCHIn the Money	$3.90In the Money	$4.45In the Money	$5.66In the Money	$0.00In the Money	---In the Money	3In the Money
MTCHOut of the Money	---Out of the Money	$1.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$5.00In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.25Out 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	$6.00In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out 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	$7.00In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$41.00	MTCHIn the Money	$7.95In the Money	$8.95In 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	$0.00Out 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	$8.95In 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	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.00	MTCHIn the Money	$10.00In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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$44.00	MTCHIn the Money	$10.90In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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	$12.00In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.15Out 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$46.00	MTCHIn the Money	$12.85In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.15Out 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	$13.85In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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$48.00	MTCHIn the Money	$14.50In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	MTCHIn the Money	$16.80In the Money	$17.55In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)