Canada markets close in 5 hours 45 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.30+4.03 (+3.47%)
As of 10:15AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220715C000700002022-01-14 10:03AM EST70.0054.0049.6051.700.00-243456.71%
MTCH220715C000900002021-12-13 3:28PM EST90.0041.250.000.000.00-100.00%
MTCH220715C000950002021-11-10 6:49AM EST95.0047.3040.1041.550.00-101189.64%
MTCH220715C001000002021-12-15 11:01AM EST100.0028.0026.1528.450.00-103553.83%
MTCH220715C001050002022-01-18 9:30AM EST105.0023.300.000.000.00-100.00%
MTCH220715C001100002022-01-19 9:48AM EST110.0017.1518.4520.050.00-1744.95%
MTCH220715C001150002022-01-11 11:49AM EST115.0021.3516.3517.200.00-11144.21%
MTCH220715C001200002022-01-19 10:22AM EST120.0012.8013.0014.500.00-11443.15%
MTCH220715C001250002022-01-14 1:36PM EST125.0011.7211.5012.250.00-83942.65%
MTCH220715C001300002022-01-18 1:32PM EST130.008.509.5510.250.00-23042.13%
MTCH220715C001350002022-01-18 1:52PM EST135.006.857.908.650.00-239942.08%
MTCH220715C001400002021-12-31 12:03PM EST140.005.886.407.000.00-18941.18%
MTCH220715C001450002022-01-05 3:50PM EST145.007.705.156.150.00-72945342.22%
MTCH220715C001500002022-01-13 3:08PM EST150.005.504.354.700.00-58340.60%
MTCH220715C001550002022-01-14 2:44PM EST155.003.743.553.950.00-27040.88%
MTCH220715C001600002021-12-31 2:26PM EST160.003.902.923.250.00-17340.84%
MTCH220715C001650002021-12-31 11:11AM EST165.005.001.852.780.00-319641.35%
MTCH220715C001700002021-12-30 10:07AM EST170.004.501.992.350.00-23341.66%
MTCH220715C001750002021-12-29 3:38PM EST175.003.401.172.040.00-89042.25%
MTCH220715C001800002022-01-19 9:30AM EST180.001.241.022.090.00-13144.68%
MTCH220715C001850002022-01-14 11:09AM EST185.001.150.981.750.00-212644.67%
MTCH220715C001900002022-01-18 12:02PM EST190.001.000.812.240.00-13049.60%
MTCH220715C001950002021-11-30 11:47AM EST195.003.001.053.100.00-11250.53%
MTCH220715C002000002022-01-03 2:31PM EST200.001.650.612.000.00-110751.88%
MTCH220715C002100002022-01-03 10:46AM EST210.001.390.000.000.00-1012.50%
MTCH220715C002200002021-12-23 12:27PM EST220.001.000.341.500.00-214354.91%
MTCH220715C002300002022-01-14 1:35PM EST230.000.870.271.310.00-215351.07%
MTCH220715C002400002022-01-14 1:35PM EST240.000.850.230.760.00-22953.27%
MTCH220715C002500002022-01-07 12:34PM EST250.000.530.201.100.00-126454.25%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220715P000700002022-01-14 12:47PM EST70.001.271.011.740.00-84356.49%
MTCH220715P000750002022-01-07 10:51AM EST75.001.201.432.280.00-2454.79%
MTCH220715P000800002021-11-22 10:53AM EST80.001.481.823.800.00-1355.54%
MTCH220715P000850002022-01-18 1:37PM EST85.003.282.703.350.00-39550.64%
MTCH220715P000900002022-01-07 3:48PM EST90.002.973.504.350.00-464951.40%
MTCH220715P000950002022-01-18 11:34AM EST95.005.504.655.200.00-58148.83%
MTCH220715P001000002022-01-19 1:50PM EST100.006.346.006.750.00-3615848.50%
MTCH220715P001050002022-01-14 3:10PM EST105.007.547.508.650.00-2484548.50%
MTCH220715P001100002022-01-18 9:30AM EST110.009.929.2511.250.00-512949.90%
MTCH220715P001150002022-01-13 3:56PM EST115.0011.1011.4012.600.00-630246.42%
MTCH220715P001200002022-01-18 1:37PM EST120.0015.7713.7015.450.00-312746.95%
MTCH220715P001250002022-01-14 1:11PM EST125.0017.0516.5018.250.00-980246.56%
MTCH220715P001300002022-01-10 10:45AM EST130.0019.2019.6521.400.00-1513046.51%
MTCH220715P001350002022-01-19 10:04AM EST135.0024.4323.0024.600.00-16445.94%
MTCH220715P001400002022-01-18 12:03PM EST140.0029.2026.6028.050.00-186345.50%
MTCH220715P001450002022-01-03 2:56PM EST145.0021.5530.0031.750.00-311945.25%
MTCH220715P001500002022-01-11 12:43PM EST150.0030.2033.9536.050.00-111446.47%
MTCH220715P001550002022-01-03 12:45PM EST155.0027.8537.9540.100.00-35046.39%
MTCH220715P001600002022-01-03 12:44PM EST160.0031.6042.6544.250.00-14546.19%
MTCH220715P001650002021-11-10 6:49AM EST165.0028.9540.4041.700.00-1200.00%
MTCH220715P001700002021-11-10 6:49AM EST170.0032.5044.4046.200.00-540.00%
MTCH220715P001750002021-10-20 12:28PM EST175.0030.9039.9541.800.00-230.00%
MTCH220715P001800002022-01-14 3:40PM EST180.0059.8060.8562.850.00-51050.26%
MTCH220715P001850002021-11-18 10:40AM EST185.0046.2560.4562.150.00-130.00%
MTCH220715P001900002021-11-24 11:30AM EST190.0057.1057.7560.550.00-1100.00%
MTCH220715P001950002021-11-24 3:16PM EST195.0061.5062.4565.100.00-290.00%
MTCH220715P002000002021-12-03 12:17PM EST200.0078.8066.9069.900.00-2770.00%
MTCH220715P002100002021-11-24 3:29PM EST210.0074.9076.3079.100.00--20.00%
MTCH220715P002200002021-12-07 12:41PM EST220.0084.1092.4596.500.00-130.00%
MTCH220715P002300002021-11-10 6:49AM EST230.0093.7098.60101.450.00--50.00%
MTCH220715P002400002021-11-10 6:49AM EST240.00103.10108.35111.050.00-770.00%