Canada Markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.70-4.14 (-3.57%)
At close: 04:00PM EST
111.48 -0.22 (-0.20%)
After hours: 07:06PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220318C000700002021-12-09 10:25AM EST70.0065.9055.4556.600.00-101236.76%
MTCH220318C000750002021-11-18 12:32PM EST75.0069.3051.3053.850.00--5229.00%
MTCH220318C000800002021-12-23 11:20AM EST80.0054.9044.8047.350.00-11195.62%
MTCH220318C000950002021-11-30 2:37PM EST95.0038.3039.9040.500.00-12205.57%
MTCH220318C001000002021-12-01 12:28PM EST100.0033.0033.2535.700.00-212180.80%
MTCH220318C001050002021-11-05 9:14AM EST105.0057.9026.6527.650.00-11146.85%
MTCH220318C001100002021-12-21 3:36PM EST110.0024.8519.0020.500.00-411114.03%
MTCH220318C001150002022-01-03 9:30AM EST115.0022.0515.7516.400.00-36104.24%
MTCH220318C001200002021-12-21 11:16AM EST120.0018.6312.6013.100.00-11296.13%
MTCH220318C001250002022-01-05 3:19PM EST125.009.809.7010.40-4.73-32.55%183089.27%
MTCH220318C001300002022-01-05 3:34PM EST130.007.557.758.00-5.78-43.36%7619984.69%
MTCH220318C001350002022-01-05 3:45PM EST135.005.755.606.20-3.34-36.74%211,06979.71%
MTCH220318C001400002022-01-05 1:48PM EST140.005.104.404.80-1.50-22.73%2511377.58%
MTCH220318C001450002022-01-05 3:50PM EST145.003.483.103.80-1.07-23.52%968474.95%
MTCH220318C001500002022-01-05 3:58PM EST150.002.502.352.94-0.75-23.08%2531973.58%
MTCH220318C001550002022-01-03 11:01AM EST155.003.951.722.020.00-921370.92%
MTCH220318C001600002022-01-05 2:21PM EST160.001.311.202.12-0.94-41.78%566273.10%
MTCH220318C001650002022-01-05 3:24PM EST165.001.071.021.20-0.59-35.54%701,40970.12%
MTCH220318C001700002022-01-04 3:46PM EST170.001.190.611.690.00-163974.59%
MTCH220318C001750002022-01-04 9:42AM EST175.001.150.601.650.00-210477.93%
MTCH220318C001800002021-12-30 3:41PM EST180.000.760.481.590.00-410780.03%
MTCH220318C001850002022-01-03 12:11PM EST185.000.920.190.820.00-3568272.66%
MTCH220318C001900002021-12-23 11:20AM EST190.000.750.161.680.00-33884.59%
MTCH220318C001950002021-11-04 2:41PM EST195.004.600.481.840.00-1391.89%
MTCH220318C002000002022-01-03 9:30AM EST200.000.400.130.570.00-23076.61%
MTCH220318C002100002021-12-02 3:16PM EST210.000.950.061.870.00-1006297.22%
MTCH220318C002200002021-12-22 12:04PM EST220.000.300.060.400.00-11281.45%
MTCH220318C002300002021-12-22 12:04PM EST230.000.300.050.340.00-18283.89%
MTCH220318C002400002022-01-03 12:30PM EST240.000.200.040.290.00-1086.13%
MTCH220318C002500002021-11-10 9:30AM EST250.000.830.010.730.00-10100.20%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220318P000700002021-12-06 12:22PM EST70.000.730.190.390.00-3467.38%
MTCH220318P000750002021-12-03 10:21AM EST75.000.850.122.410.00-3581.15%
MTCH220318P000800002022-01-05 3:08PM EST80.000.500.430.85-0.20-28.57%6459.52%
MTCH220318P000850002021-12-22 1:54PM EST85.000.910.470.900.00-1934651.51%
MTCH220318P000900002022-01-05 3:20PM EST90.001.020.961.11+0.17+20.00%220049.02%
MTCH220318P000950002022-01-05 2:12PM EST95.001.161.311.490.00-112843.99%
MTCH220318P001000002022-01-05 3:12PM EST100.001.891.682.07+0.45+31.25%78339.32%
MTCH220318P001050002022-01-05 3:35PM EST105.002.802.463.15+0.87+45.08%52,31236.23%
MTCH220318P001100002022-01-05 3:38PM EST110.003.843.854.15+1.38+56.10%1013929.70%
MTCH220318P001150002022-01-05 3:59PM EST115.005.355.305.65+2.25+72.58%742022.12%
MTCH220318P001200002022-01-05 12:52PM EST120.006.076.808.15+1.92+46.27%56340.00%
MTCH220318P001250002022-01-05 3:28PM EST125.009.459.309.55+2.97+45.83%445820.00%
MTCH220318P001300002022-01-05 3:47PM EST130.0011.9511.7512.50+2.55+27.13%514500.00%
MTCH220318P001350002022-01-05 9:53AM EST135.0011.2414.9015.40+1.04+10.20%31660.00%
MTCH220318P001400002021-12-31 12:29PM EST140.0014.1818.5019.400.00-11750.00%
MTCH220318P001450002022-01-04 2:40PM EST145.0018.0322.1523.300.00-59540.00%
MTCH220318P001500002022-01-03 10:20AM EST150.0021.3926.2528.000.00-17570.00%
MTCH220318P001550002021-12-29 12:12PM EST155.0026.7030.7031.950.00-33720.00%
MTCH220318P001600002021-12-23 11:02AM EST160.0029.2535.1037.050.00-12660.00%
MTCH220318P001650002021-12-13 10:57AM EST165.0038.9839.9040.700.00-600.00%
MTCH220318P001700002021-12-08 2:24PM EST170.0034.4144.7546.150.00-1930.00%
MTCH220318P001750002021-11-24 11:10AM EST175.0041.8042.3543.450.00-2590.00%
MTCH220318P001800002021-12-01 3:23PM EST180.0054.6046.7049.200.00-1550.00%
MTCH220318P001850002021-12-01 1:55PM EST185.0057.4552.5054.050.00-1510.00%
MTCH220318P001900002021-11-24 11:17AM EST190.0055.2056.2058.100.00-1130.00%
MTCH220318P001950002021-11-10 6:49AM EST195.0041.8562.3065.150.00-2250.00%
MTCH220318P002000002021-11-10 6:49AM EST200.0049.0067.4069.600.00--00.00%
MTCH220318P002100002021-11-03 12:26PM EST210.0061.8083.6586.400.00-6100.00%
MTCH220318P002200002021-11-04 11:27AM EST220.0065.6593.1096.300.00-3230.00%
MTCH220318P002300002021-11-04 11:13AM EST230.0075.60102.60106.100.00-7240.00%
MTCH220318P002400002021-11-10 6:49AM EST240.0082.20106.95109.800.00--50.00%
MTCH220318P002500002021-11-05 11:13AM EST250.0086.85122.50125.950.00-440.00%