Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.99-4.09 (-3.05%)
At close: 04:00PM EST
131.19 +1.20 (+0.92%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211203C001290002021-11-30 1:28PM EST129.003.603.153.60-2.60-41.94%10260.91%
MTCH211203C001300002021-11-30 2:49PM EST130.003.152.522.99-2.40-43.24%13458.69%
MTCH211203C001310002021-11-29 1:09PM EST131.002.161.932.52-2.94-57.65%84857.23%
MTCH211203C001320002021-11-30 3:41PM EST132.001.901.552.07-2.30-54.76%1061556.93%
MTCH211203C001330002021-11-30 3:30PM EST133.001.651.441.68-2.25-57.69%105259.13%
MTCH211203C001340002021-11-30 11:21AM EST134.001.221.101.34-2.03-62.46%53158.15%
MTCH211203C001350002021-11-30 2:12PM EST135.001.240.731.18-1.39-52.85%245057.76%
MTCH211203C001360002021-11-30 12:28PM EST136.001.050.330.89-0.90-46.15%123753.47%
MTCH211203C001370002021-11-30 1:28PM EST137.000.860.490.71-0.79-47.88%5926458.50%
MTCH211203C001380002021-11-30 3:51PM EST138.000.380.350.60-0.93-70.99%31659.03%
MTCH211203C001390002021-11-30 11:59AM EST139.000.490.240.47-0.61-55.45%22658.69%
MTCH211203C001400002021-11-30 2:31PM EST140.000.450.120.39-0.42-48.28%93758.01%
MTCH211203C001410002021-11-30 12:20PM EST141.000.340.210.31-0.32-48.48%22162.50%
MTCH211203C001420002021-11-26 12:12PM EST142.001.030.050.290.00-12360.55%
MTCH211203C001430002021-11-30 11:26AM EST143.000.200.150.23-0.26-56.52%165265.82%
MTCH211203C001440002021-11-30 2:31PM EST144.000.230.010.23-0.14-37.84%43863.67%
MTCH211203C001450002021-11-30 1:36PM EST145.000.170.100.21-0.19-52.78%4132170.31%
MTCH211203C001460002021-11-29 12:27PM EST146.000.310.040.240.00-17618372.46%
MTCH211203C001470002021-11-29 10:20AM EST147.000.160.060.26-0.11-40.74%81977.73%
MTCH211203C001480002021-11-26 11:58AM EST148.000.360.040.250.00-11579.69%
MTCH211203C001490002021-11-29 10:22AM EST149.000.340.030.220.00-11880.86%
MTCH211203C001500002021-11-30 1:36PM EST150.000.080.040.13-0.04-33.33%1048378.91%
MTCH211203C001525002021-11-24 2:55PM EST152.500.250.010.080.00-1578.91%
MTCH211203C001550002021-11-30 3:19PM EST155.000.100.000.10+0.05+100.00%116587.11%
MTCH211203C001575002021-11-26 9:40AM EST157.500.220.000.320.00-129111.52%
MTCH211203C001600002021-11-29 3:13PM EST160.000.060.001.86+0.03+100.00%149170.90%
MTCH211203C001625002021-11-24 11:46AM EST162.500.050.000.310.00--20125.39%
MTCH211203C001650002021-11-24 12:41PM EST165.000.120.000.100.00-3113112.89%
MTCH211203C001700002021-11-23 12:57PM EST170.000.040.000.330.00-524147.46%
MTCH211203C001750002021-11-10 11:06AM EST175.001.400.000.350.00-117161.91%
MTCH211203C001800002021-11-22 3:28PM EST180.000.050.000.300.00-624170.31%
MTCH211203C001850002021-11-10 10:04AM EST185.000.600.000.330.00-45184.77%
MTCH211203C001900002021-11-02 2:59PM EST190.001.020.000.270.00--1191.02%
MTCH211203C002050002021-10-26 1:34PM EST205.000.810.001.430.00--10289.65%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211203P001050002021-11-26 10:45AM EST105.000.240.000.250.00-2516121.09%
MTCH211203P001150002021-11-30 2:31PM EST115.000.150.030.21-0.31-67.39%51175.20%
MTCH211203P001200002021-11-30 1:30PM EST120.000.400.330.43+0.22+122.22%421769.34%
MTCH211203P001220002021-11-30 2:31PM EST122.000.540.510.66+0.04+8.00%6366.99%
MTCH211203P001230002021-11-30 3:45PM EST123.000.720.640.95+0.30+71.43%16868.26%
MTCH211203P001250002021-11-30 2:39PM EST125.000.980.961.28+0.53+117.78%1297964.45%
MTCH211203P001270002021-11-30 2:08PM EST127.001.521.401.92-0.11-6.75%101162.70%
MTCH211203P001280002021-11-30 2:05PM EST128.001.911.732.02+0.09+4.95%331059.08%
MTCH211203P001290002021-11-30 3:50PM EST129.002.412.062.54+1.32+121.10%33759.08%
MTCH211203P001300002021-11-30 2:44PM EST130.002.582.502.94+1.33+106.40%458957.76%
MTCH211203P001310002021-11-30 2:44PM EST131.003.353.003.60+1.40+71.79%292158.59%
MTCH211203P001320002021-11-30 12:30PM EST132.003.803.654.85+1.86+95.88%210166.36%
MTCH211203P001330002021-11-30 12:30PM EST133.004.404.205.20+2.09+90.48%210762.11%
MTCH211203P001350002021-11-30 10:57AM EST135.006.155.606.65+0.05+0.82%510462.06%
MTCH211203P001360002021-11-30 3:50PM EST136.007.325.707.30+3.55+94.16%326672.90%
MTCH211203P001370002021-11-29 11:47AM EST137.007.707.058.25+2.25+41.28%123059.81%
MTCH211203P001380002021-11-29 2:32PM EST138.005.457.858.850.00-14753.52%
MTCH211203P001390002021-11-19 3:39PM EST139.003.508.8510.150.00-4664.45%
MTCH211203P001400002021-11-29 12:17PM EST140.007.009.5511.100.00-413,37661.23%
MTCH211203P001410002021-11-30 2:18PM EST141.0010.1910.7513.05+4.04+65.69%14088.77%
MTCH211203P001420002021-11-30 10:27AM EST142.0012.2810.6513.90+3.50+39.86%63163366.80%
MTCH211203P001430002021-11-22 10:44AM EST143.005.5012.6014.750.00-32090.04%
MTCH211203P001440002021-11-22 10:49AM EST144.006.2512.5514.950.00-111105.08%
MTCH211203P001450002021-11-26 11:34AM EST145.0014.2513.5516.950.00-207276.95%
MTCH211203P001460002021-11-26 11:22AM EST146.0015.1315.0017.250.00-119269.92%
MTCH211203P001470002021-11-22 3:54PM EST147.0010.8015.5518.100.00-26124.41%
MTCH211203P001480002021-11-29 11:27AM EST148.0014.8517.2519.850.00-316105.76%
MTCH211203P001490002021-11-30 10:27AM EST149.0016.6118.4519.60+1.41+9.28%63064360.16%
MTCH211203P001500002021-11-30 11:08AM EST150.0019.6118.5520.70+4.31+28.17%8118121.09%
MTCH211203P001525002021-11-19 1:02PM EST152.5012.3121.5524.050.00-11107.42%
MTCH211203P001550002021-11-26 12:49PM EST155.0021.9623.2526.800.00-44175.00%
MTCH211203P001575002021-11-23 10:45AM EST157.5022.0025.7528.450.00-12162.01%
MTCH211203P001600002021-11-30 10:38AM EST160.0025.9728.8030.90+7.60+41.37%878168.95%
MTCH211203P001625002021-11-19 10:54AM EST162.5021.8130.7034.900.00-22139.84%
MTCH211203P001650002021-11-08 2:06PM EST165.0011.5433.2536.800.00-32298.44%
MTCH211203P001700002021-11-12 2:07PM EST170.0023.4038.3541.750.00-74121.88%
MTCH211203P001725002021-11-19 1:29PM EST172.5032.1040.7044.300.00-55253.03%
MTCH211203P001750002021-11-11 9:57AM EST175.0020.7943.2546.650.00-33255.57%
MTCH211203P001850002021-11-03 8:49AM EST185.0036.6053.1556.800.00-11294.58%