Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.70-5.55 (-4.73%)
At close: 04:00PM EST
111.48 -0.22 (-0.20%)
After hours: 06:28PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220617C000700002022-01-21 10:41AM EST70.0050.5042.6544.350.00-1560.95%
MTCH220617C000750002022-01-05 3:15PM EST75.0052.0037.9040.800.00--160.78%
MTCH220617C000850002021-12-21 10:38AM EST85.0046.0532.9535.150.00--272.33%
MTCH220617C000900002021-12-17 1:43PM EST90.0040.6529.2031.000.00-7768.46%
MTCH220617C000950002022-01-24 10:05AM EST95.0021.9823.0524.200.00-6453.19%
MTCH220617C001000002022-01-14 2:42PM EST100.0026.1819.7520.500.00-11351.06%
MTCH220617C001050002022-01-14 2:42PM EST105.0022.3816.7517.650.00-1650.26%
MTCH220617C001100002022-01-18 10:39AM EST110.0017.0014.2015.150.00-21451.64%
MTCH220617C001150002022-01-24 2:46PM EST115.0013.8311.7512.350.00-121249.26%
MTCH220617C001200002022-01-20 12:27PM EST120.0013.949.9010.500.00-36349.36%
MTCH220617C001250002022-01-25 11:50AM EST125.008.858.158.55-3.00-25.32%13248.18%
MTCH220617C001300002022-01-21 9:39AM EST130.008.984.906.900.00-44747.20%
MTCH220617C001350002022-01-24 11:55AM EST135.006.205.155.600.00-44046.69%
MTCH220617C001400002022-01-21 1:39PM EST140.004.504.254.600.00-326746.61%
MTCH220617C001450002022-01-21 3:57PM EST145.004.203.453.750.00-966846.47%
MTCH220617C001500002022-01-25 3:14PM EST150.003.091.903.05-0.26-7.76%210646.38%
MTCH220617C001550002022-01-24 2:46PM EST155.002.891.832.610.00-14047.07%
MTCH220617C001600002022-01-18 3:02PM EST160.002.070.872.120.00-152546.99%
MTCH220617C001650002022-01-20 9:30AM EST165.002.021.211.800.00-283247.50%
MTCH220617C001700002022-01-20 10:59AM EST170.001.901.121.550.00-21,51348.12%
MTCH220617C001750002022-01-07 12:17PM EST175.001.950.741.370.00-227448.98%
MTCH220617C001800002022-01-12 11:17AM EST180.001.290.191.150.00-1749.19%
MTCH220617C001850002021-11-11 11:32AM EST185.008.003.054.550.00-1569.54%
MTCH220617C001900002021-10-26 8:58AM EST190.0012.352.754.100.00--169.69%
MTCH220617C001950002021-11-15 3:29PM EST195.005.451.202.240.00-1920060.24%
MTCH220617C002000002021-12-08 12:57PM EST200.003.600.202.020.00-3956.56%
MTCH220617C002100002021-11-19 10:53AM EST210.002.801.021.590.00-1462.04%
MTCH220617C002200002021-12-02 1:29PM EST220.001.290.211.270.00-101358.72%
MTCH220617C002300002021-12-07 10:18AM EST230.001.330.120.690.00-2055.91%
MTCH220617C002400002022-01-24 10:01AM EST240.000.360.091.040.00-2261.62%
MTCH220617C002500002022-01-24 2:20PM EST250.000.430.081.500.00-7567.80%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220617P000700002022-01-19 1:45PM EST70.001.111.262.350.00-41861.04%
MTCH220617P000750002022-01-25 11:47AM EST75.002.601.742.69+1.55+147.62%26257.37%
MTCH220617P000800002022-01-25 3:56PM EST80.003.203.053.30-0.50-13.51%524257.03%
MTCH220617P000850002022-01-25 3:31PM EST85.004.053.954.20+0.25+6.58%122,28154.99%
MTCH220617P000900002022-01-25 3:33PM EST90.005.195.105.40+0.04+0.78%1853853.47%
MTCH220617P000950002022-01-25 3:10PM EST95.006.406.606.85+0.20+3.23%789252.32%
MTCH220617P001000002022-01-25 3:31PM EST100.008.158.108.80+0.48+6.26%133,06151.18%
MTCH220617P001050002022-01-25 3:31PM EST105.0010.1510.0510.50-1.92-15.91%49850.28%
MTCH220617P001100002022-01-25 3:59PM EST110.0012.7011.9513.25+0.03+0.24%1529350.93%
MTCH220617P001150002022-01-25 3:31PM EST115.0014.9514.9015.75+3.35+28.88%732549.64%
MTCH220617P001200002022-01-24 3:57PM EST120.0018.1017.7518.40+2.60+16.77%133547.94%
MTCH220617P001250002022-01-21 2:02PM EST125.0016.9020.9521.900.00-207748.38%
MTCH220617P001300002022-01-13 3:58PM EST130.0017.3323.0525.700.00-15349.12%
MTCH220617P001350002022-01-20 9:30AM EST135.0022.9928.2528.850.00-1553046.51%
MTCH220617P001400002022-01-21 2:57PM EST140.0027.8731.9532.850.00-228946.42%
MTCH220617P001450002022-01-12 11:07AM EST145.0028.2535.2537.600.00-1849.05%
MTCH220617P001500002021-12-27 1:41PM EST150.0025.1239.1541.350.00-12846.41%
MTCH220617P001550002021-12-23 11:46AM EST155.0029.1040.1542.100.00-1460.00%
MTCH220617P001600002021-12-29 12:04PM EST160.0034.2048.8550.450.00-31647.22%
MTCH220617P001650002021-12-03 1:01PM EST165.0046.0536.4037.650.00-230.00%
MTCH220617P001700002021-12-23 10:49AM EST170.0040.8154.4056.550.00-1150.00%
MTCH220617P001750002021-10-26 9:03AM EST175.0025.5545.2547.700.00-330.00%
MTCH220617P001800002021-12-03 12:10PM EST180.0060.8048.7050.600.00-230.00%
MTCH220617P001900002021-12-03 11:37AM EST190.0070.0557.1559.800.00-120.00%
MTCH220617P001950002021-12-03 12:11PM EST195.0074.6061.9064.450.00-110.00%
MTCH220617P002100002021-11-11 3:11PM EST210.0063.0080.2081.850.00-110.00%
MTCH220617P002300002021-10-20 10:43AM EST230.0072.8089.2091.000.00--20.00%