Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211203C00129000 | 2021-11-30 1:28PM EST | 129.00 | 3.60 | 3.15 | 3.60 | -2.60 | -41.94% | 10 | 2 | 60.91% |
| MTCH211203C00130000 | 2021-11-30 2:49PM EST | 130.00 | 3.15 | 2.52 | 2.99 | -2.40 | -43.24% | 13 | 4 | 58.69% |
| MTCH211203C00131000 | 2021-11-29 1:09PM EST | 131.00 | 2.16 | 1.93 | 2.52 | -2.94 | -57.65% | 8 | 48 | 57.23% |
| MTCH211203C00132000 | 2021-11-30 3:41PM EST | 132.00 | 1.90 | 1.55 | 2.07 | -2.30 | -54.76% | 106 | 15 | 56.93% |
| MTCH211203C00133000 | 2021-11-30 3:30PM EST | 133.00 | 1.65 | 1.44 | 1.68 | -2.25 | -57.69% | 105 | 2 | 59.13% |
| MTCH211203C00134000 | 2021-11-30 11:21AM EST | 134.00 | 1.22 | 1.10 | 1.34 | -2.03 | -62.46% | 5 | 31 | 58.15% |
| MTCH211203C00135000 | 2021-11-30 2:12PM EST | 135.00 | 1.24 | 0.73 | 1.18 | -1.39 | -52.85% | 24 | 50 | 57.76% |
| MTCH211203C00136000 | 2021-11-30 12:28PM EST | 136.00 | 1.05 | 0.33 | 0.89 | -0.90 | -46.15% | 1 | 237 | 53.47% |
| MTCH211203C00137000 | 2021-11-30 1:28PM EST | 137.00 | 0.86 | 0.49 | 0.71 | -0.79 | -47.88% | 59 | 264 | 58.50% |
| MTCH211203C00138000 | 2021-11-30 3:51PM EST | 138.00 | 0.38 | 0.35 | 0.60 | -0.93 | -70.99% | 3 | 16 | 59.03% |
| MTCH211203C00139000 | 2021-11-30 11:59AM EST | 139.00 | 0.49 | 0.24 | 0.47 | -0.61 | -55.45% | 2 | 26 | 58.69% |
| MTCH211203C00140000 | 2021-11-30 2:31PM EST | 140.00 | 0.45 | 0.12 | 0.39 | -0.42 | -48.28% | 9 | 37 | 58.01% |
| MTCH211203C00141000 | 2021-11-30 12:20PM EST | 141.00 | 0.34 | 0.21 | 0.31 | -0.32 | -48.48% | 2 | 21 | 62.50% |
| MTCH211203C00142000 | 2021-11-26 12:12PM EST | 142.00 | 1.03 | 0.05 | 0.29 | 0.00 | - | 1 | 23 | 60.55% |
| MTCH211203C00143000 | 2021-11-30 11:26AM EST | 143.00 | 0.20 | 0.15 | 0.23 | -0.26 | -56.52% | 16 | 52 | 65.82% |
| MTCH211203C00144000 | 2021-11-30 2:31PM EST | 144.00 | 0.23 | 0.01 | 0.23 | -0.14 | -37.84% | 4 | 38 | 63.67% |
| MTCH211203C00145000 | 2021-11-30 1:36PM EST | 145.00 | 0.17 | 0.10 | 0.21 | -0.19 | -52.78% | 41 | 321 | 70.31% |
| MTCH211203C00146000 | 2021-11-29 12:27PM EST | 146.00 | 0.31 | 0.04 | 0.24 | 0.00 | - | 176 | 183 | 72.46% |
| MTCH211203C00147000 | 2021-11-29 10:20AM EST | 147.00 | 0.16 | 0.06 | 0.26 | -0.11 | -40.74% | 8 | 19 | 77.73% |
| MTCH211203C00148000 | 2021-11-26 11:58AM EST | 148.00 | 0.36 | 0.04 | 0.25 | 0.00 | - | 1 | 15 | 79.69% |
| MTCH211203C00149000 | 2021-11-29 10:22AM EST | 149.00 | 0.34 | 0.03 | 0.22 | 0.00 | - | 1 | 18 | 80.86% |
| MTCH211203C00150000 | 2021-11-30 1:36PM EST | 150.00 | 0.08 | 0.04 | 0.13 | -0.04 | -33.33% | 10 | 483 | 78.91% |
| MTCH211203C00152500 | 2021-11-24 2:55PM EST | 152.50 | 0.25 | 0.01 | 0.08 | 0.00 | - | 1 | 5 | 78.91% |
| MTCH211203C00155000 | 2021-11-30 3:19PM EST | 155.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 165 | 87.11% |
| MTCH211203C00157500 | 2021-11-26 9:40AM EST | 157.50 | 0.22 | 0.00 | 0.32 | 0.00 | - | 1 | 29 | 111.52% |
| MTCH211203C00160000 | 2021-11-29 3:13PM EST | 160.00 | 0.06 | 0.00 | 1.86 | +0.03 | +100.00% | 1 | 49 | 170.90% |
| MTCH211203C00162500 | 2021-11-24 11:46AM EST | 162.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 20 | 125.39% |
| MTCH211203C00165000 | 2021-11-24 12:41PM EST | 165.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 113 | 112.89% |
| MTCH211203C00170000 | 2021-11-23 12:57PM EST | 170.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 5 | 24 | 147.46% |
| MTCH211203C00175000 | 2021-11-10 11:06AM EST | 175.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 161.91% |
| MTCH211203C00180000 | 2021-11-22 3:28PM EST | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 24 | 170.31% |
| MTCH211203C00185000 | 2021-11-10 10:04AM EST | 185.00 | 0.60 | 0.00 | 0.33 | 0.00 | - | 4 | 5 | 184.77% |
| MTCH211203C00190000 | 2021-11-02 2:59PM EST | 190.00 | 1.02 | 0.00 | 0.27 | 0.00 | - | - | 1 | 191.02% |
| MTCH211203C00205000 | 2021-10-26 1:34PM EST | 205.00 | 0.81 | 0.00 | 1.43 | 0.00 | - | - | 10 | 289.65% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211203P00105000 | 2021-11-26 10:45AM EST | 105.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 25 | 16 | 121.09% |
| MTCH211203P00115000 | 2021-11-30 2:31PM EST | 115.00 | 0.15 | 0.03 | 0.21 | -0.31 | -67.39% | 5 | 11 | 75.20% |
| MTCH211203P00120000 | 2021-11-30 1:30PM EST | 120.00 | 0.40 | 0.33 | 0.43 | +0.22 | +122.22% | 4 | 217 | 69.34% |
| MTCH211203P00122000 | 2021-11-30 2:31PM EST | 122.00 | 0.54 | 0.51 | 0.66 | +0.04 | +8.00% | 6 | 3 | 66.99% |
| MTCH211203P00123000 | 2021-11-30 3:45PM EST | 123.00 | 0.72 | 0.64 | 0.95 | +0.30 | +71.43% | 16 | 8 | 68.26% |
| MTCH211203P00125000 | 2021-11-30 2:39PM EST | 125.00 | 0.98 | 0.96 | 1.28 | +0.53 | +117.78% | 129 | 79 | 64.45% |
| MTCH211203P00127000 | 2021-11-30 2:08PM EST | 127.00 | 1.52 | 1.40 | 1.92 | -0.11 | -6.75% | 10 | 11 | 62.70% |
| MTCH211203P00128000 | 2021-11-30 2:05PM EST | 128.00 | 1.91 | 1.73 | 2.02 | +0.09 | +4.95% | 33 | 10 | 59.08% |
| MTCH211203P00129000 | 2021-11-30 3:50PM EST | 129.00 | 2.41 | 2.06 | 2.54 | +1.32 | +121.10% | 33 | 7 | 59.08% |
| MTCH211203P00130000 | 2021-11-30 2:44PM EST | 130.00 | 2.58 | 2.50 | 2.94 | +1.33 | +106.40% | 45 | 89 | 57.76% |
| MTCH211203P00131000 | 2021-11-30 2:44PM EST | 131.00 | 3.35 | 3.00 | 3.60 | +1.40 | +71.79% | 29 | 21 | 58.59% |
| MTCH211203P00132000 | 2021-11-30 12:30PM EST | 132.00 | 3.80 | 3.65 | 4.85 | +1.86 | +95.88% | 2 | 101 | 66.36% |
| MTCH211203P00133000 | 2021-11-30 12:30PM EST | 133.00 | 4.40 | 4.20 | 5.20 | +2.09 | +90.48% | 2 | 107 | 62.11% |
| MTCH211203P00135000 | 2021-11-30 10:57AM EST | 135.00 | 6.15 | 5.60 | 6.65 | +0.05 | +0.82% | 5 | 104 | 62.06% |
| MTCH211203P00136000 | 2021-11-30 3:50PM EST | 136.00 | 7.32 | 5.70 | 7.30 | +3.55 | +94.16% | 3 | 266 | 72.90% |
| MTCH211203P00137000 | 2021-11-29 11:47AM EST | 137.00 | 7.70 | 7.05 | 8.25 | +2.25 | +41.28% | 1 | 230 | 59.81% |
| MTCH211203P00138000 | 2021-11-29 2:32PM EST | 138.00 | 5.45 | 7.85 | 8.85 | 0.00 | - | 1 | 47 | 53.52% |
| MTCH211203P00139000 | 2021-11-19 3:39PM EST | 139.00 | 3.50 | 8.85 | 10.15 | 0.00 | - | 4 | 6 | 64.45% |
| MTCH211203P00140000 | 2021-11-29 12:17PM EST | 140.00 | 7.00 | 9.55 | 11.10 | 0.00 | - | 4 | 13,376 | 61.23% |
| MTCH211203P00141000 | 2021-11-30 2:18PM EST | 141.00 | 10.19 | 10.75 | 13.05 | +4.04 | +65.69% | 1 | 40 | 88.77% |
| MTCH211203P00142000 | 2021-11-30 10:27AM EST | 142.00 | 12.28 | 10.65 | 13.90 | +3.50 | +39.86% | 631 | 633 | 66.80% |
| MTCH211203P00143000 | 2021-11-22 10:44AM EST | 143.00 | 5.50 | 12.60 | 14.75 | 0.00 | - | 3 | 20 | 90.04% |
| MTCH211203P00144000 | 2021-11-22 10:49AM EST | 144.00 | 6.25 | 12.55 | 14.95 | 0.00 | - | 1 | 11 | 105.08% |
| MTCH211203P00145000 | 2021-11-26 11:34AM EST | 145.00 | 14.25 | 13.55 | 16.95 | 0.00 | - | 20 | 72 | 76.95% |
| MTCH211203P00146000 | 2021-11-26 11:22AM EST | 146.00 | 15.13 | 15.00 | 17.25 | 0.00 | - | 1 | 192 | 69.92% |
| MTCH211203P00147000 | 2021-11-22 3:54PM EST | 147.00 | 10.80 | 15.55 | 18.10 | 0.00 | - | 2 | 6 | 124.41% |
| MTCH211203P00148000 | 2021-11-29 11:27AM EST | 148.00 | 14.85 | 17.25 | 19.85 | 0.00 | - | 3 | 16 | 105.76% |
| MTCH211203P00149000 | 2021-11-30 10:27AM EST | 149.00 | 16.61 | 18.45 | 19.60 | +1.41 | +9.28% | 630 | 643 | 60.16% |
| MTCH211203P00150000 | 2021-11-30 11:08AM EST | 150.00 | 19.61 | 18.55 | 20.70 | +4.31 | +28.17% | 8 | 118 | 121.09% |
| MTCH211203P00152500 | 2021-11-19 1:02PM EST | 152.50 | 12.31 | 21.55 | 24.05 | 0.00 | - | 1 | 1 | 107.42% |
| MTCH211203P00155000 | 2021-11-26 12:49PM EST | 155.00 | 21.96 | 23.25 | 26.80 | 0.00 | - | 4 | 41 | 75.00% |
| MTCH211203P00157500 | 2021-11-23 10:45AM EST | 157.50 | 22.00 | 25.75 | 28.45 | 0.00 | - | 1 | 2 | 162.01% |
| MTCH211203P00160000 | 2021-11-30 10:38AM EST | 160.00 | 25.97 | 28.80 | 30.90 | +7.60 | +41.37% | 8 | 78 | 168.95% |
| MTCH211203P00162500 | 2021-11-19 10:54AM EST | 162.50 | 21.81 | 30.70 | 34.90 | 0.00 | - | 2 | 2 | 139.84% |
| MTCH211203P00165000 | 2021-11-08 2:06PM EST | 165.00 | 11.54 | 33.25 | 36.80 | 0.00 | - | 3 | 22 | 98.44% |
| MTCH211203P00170000 | 2021-11-12 2:07PM EST | 170.00 | 23.40 | 38.35 | 41.75 | 0.00 | - | 7 | 4 | 121.88% |
| MTCH211203P00172500 | 2021-11-19 1:29PM EST | 172.50 | 32.10 | 40.70 | 44.30 | 0.00 | - | 5 | 5 | 253.03% |
| MTCH211203P00175000 | 2021-11-11 9:57AM EST | 175.00 | 20.79 | 43.25 | 46.65 | 0.00 | - | 3 | 3 | 255.57% |
| MTCH211203P00185000 | 2021-11-03 8:49AM EST | 185.00 | 36.60 | 53.15 | 56.80 | 0.00 | - | 1 | 1 | 294.58% |
