Stocks Options

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

Bid / Lots
32.6000/ 9
Ask / Lots
32.7300/ 1
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
1,337,778
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 37.627

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	$11.70In the Money	$14.35In 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	$11.15In 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$21.00	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	$9.60In the Money	$12.45In 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	$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	$9.05In the Money	$11.55In 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	$6.95In the Money	$9.75In 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	$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	$7.15In the Money	$8.85In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTCHIn the Money	$6.25In the Money	$9.05In 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	$2.12Out 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	$8.55In 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	$5.75In the Money	$8.05In 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	$4.95In the Money	$7.10In 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	$0.22Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTCHIn the Money	$4.75In the Money	$7.05In the Money	$5.63In the Money	$1.38In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	6Out of the Money
MTCHIn the Money	$4.00In the Money	$5.10In 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	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
MTCHIn the Money	$2.49In the Money	$4.35In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MTCHIn the Money	$2.65In the Money	$4.00In 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	$0.74Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	13Out of the Money	36Out of the Money
MTCHIn the Money	$2.90In the Money	$3.55In the Money	$3.30In the Money	$2.31In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$29.50	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	14Out of the Money
MTCHIn the Money	$2.51In the Money	$2.94In the Money	$2.75In the Money	$0.23In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$30.00	MTCHNear the Money	---Near the Money	$0.02Near the Money	$0.05Near the Money	$0.04Near the Money	32Near the Money	110Near the Money
MTCHIn the Money	$2.16In the Money	$2.46In 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	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
MTCHIn the Money	$1.48In the Money	$1.88In the Money	$1.25In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$31.00	MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	185Near the Money
MTCHIn the Money	$1.12In the Money	$1.39In the Money	$1.87In the Money	$0.93In the Money	1In the Money	105In the Money	Filter Table By Strike Price of$31.50	MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	36Near the Money
MTCHIn the Money	$0.51In the Money	$0.91In the Money	$0.77In the Money	$0.24In the Money	7In the Money	69In the Money	Filter Table By Strike Price of$32.00	MTCHNear the Money	---Near the Money	$0.11Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
MTCHUnderlying issue's last price	$0.15Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	$0.00Underlying issue's last price	35Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	MTCHUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	102Underlying issue's last price
MTCHNear the Money	---Near the Money	$0.19Near the Money	$0.02Near the Money	$-0.03Near the Money	8Near the Money	45Near the Money	Filter Table By Strike Price of$33.00	MTCHIn the Money	$0.01In the Money	$0.69In the Money	$0.44In the Money	$-0.25In the Money	2In the Money	12In the Money
MTCHNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	508Near the Money	Filter Table By Strike Price of$33.50	MTCHIn the Money	$0.63In the Money	$0.97In the Money	$1.12In the Money	$0.00In the Money	---In the Money	18In the Money
MTCHNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	216Near the Money	Filter Table By Strike Price of$34.00	MTCHIn the Money	$0.87In the Money	$1.58In the Money	$1.57In the Money	$0.00In the Money	---In the Money	10In the Money
MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$34.50	MTCHIn the Money	$1.48In the Money	$2.08In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	123Near the Money	Filter Table By Strike Price of$35.00	MTCHIn the Money	$1.95In the Money	$2.59In the Money	$2.70In the Money	$0.00In the Money	---In the Money	11In the Money
MTCHNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$35.50	MTCHIn the Money	$2.46In 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	$0.20Out 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	$2.88In the Money	$3.65In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In 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$36.50	MTCHIn the Money	$2.63In the Money	$5.15In 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$37.00	MTCHIn the Money	$2.46In the Money	$6.30In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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$37.50	MTCHIn the Money	$3.80In the Money	$6.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$38.00	MTCHIn the Money	$4.15In the Money	$7.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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$38.50	MTCHIn the Money	$4.70In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.00Out 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	$4.60In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.70Out 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	$5.65In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.10Out 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	$5.65In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.80Out 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	$6.65In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.75Out 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	$6.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.60Out 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$41.50	MTCHIn the Money	$7.70In 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	$0.75Out 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	$8.20In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.37Out 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	$8.45In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.75Out 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	$10.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out 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	$10.45In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$1.00Out 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	$11.45In the Money	$15.25In 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$47.00	MTCHIn the Money	$12.45In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$2.75Out 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	$13.45In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTCHOut of the Money	---Out of the Money	$0.15Out 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$50.00	MTCHIn the Money	$15.45In the Money	$19.30In 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)