Canada Markets close in 5 hrs 21 mins

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
119.00+2.73 (+2.35%)
As of 09:59AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230120C000550002021-12-22 10:07AM EST55.0076.7069.5074.500.00-1692.64%
MTCH230120C000600002021-11-10 6:49AM EST60.0074.8070.0075.000.00--1108.05%
MTCH230120C000650002021-11-10 6:49AM EST65.0092.0066.2570.900.00-23102.97%
MTCH230120C000700002021-11-10 6:49AM EST70.0095.0261.0065.400.00-22092.92%
MTCH230120C000750002021-11-10 6:49AM EST75.0076.0057.4560.750.00-1088.02%
MTCH230120C000800002021-11-10 6:49AM EST80.0064.0053.8556.300.00-32683.53%
MTCH230120C000850002021-11-10 6:49AM EST85.0073.7549.5052.550.00-1079.08%
MTCH230120C000900002021-12-20 3:30PM EST90.0043.1241.1544.000.00-21862.45%
MTCH230120C000950002021-12-14 12:45PM EST95.0037.1836.4540.500.00-1358.70%
MTCH230120C000975002021-11-22 2:11PM EST97.5046.3041.1542.850.00-1471.14%
MTCH230120C001000002021-12-31 11:38AM EST100.0041.6134.2037.100.00-126158.12%
MTCH230120C001050002022-01-03 12:01PM EST105.0039.0530.8533.250.00-1455.32%
MTCH230120C001100002021-12-31 2:25PM EST110.0035.0027.8030.450.00-13253.92%
MTCH230120C001150002021-12-30 3:14PM EST115.0032.4524.3527.750.00-12751.91%
MTCH230120C001200002022-01-05 3:16PM EST120.0022.9522.2025.45-6.55-22.20%210651.50%
MTCH230120C001250002021-12-29 12:58PM EST125.0024.3718.5022.150.00-43751.95%
MTCH230120C001300002022-01-05 2:32PM EST130.0019.0017.0020.40-5.35-21.97%341,23151.92%
MTCH230120C001350002022-01-04 12:15PM EST135.0020.0014.0017.950.00-371250.14%
MTCH230120C001400002022-01-05 1:29PM EST140.0016.0013.8516.25-3.65-18.58%1,0022,11949.66%
MTCH230120C001450002022-01-05 3:39PM EST145.0012.5012.3514.20-5.56-30.79%21,78148.18%
MTCH230120C001500002022-01-05 3:26PM EST150.0011.2510.4012.70-4.30-27.65%187547.60%
MTCH230120C001550002021-12-31 11:58AM EST155.0013.808.7011.200.00-790946.76%
MTCH230120C001600002022-01-05 11:22AM EST160.009.958.2010.60-2.10-17.43%12,90447.70%
MTCH230120C001650002021-12-31 12:02PM EST165.0010.856.359.050.00-72,10546.25%
MTCH230120C001700002022-01-03 11:18AM EST170.0010.355.607.900.00-168845.47%
MTCH230120C001750002022-01-05 12:36PM EST175.006.295.107.00-2.91-31.63%182645.08%
MTCH230120C001800002022-01-03 11:49AM EST180.008.124.205.950.00-21,27944.04%
MTCH230120C001850002021-12-30 10:39AM EST185.006.604.055.150.00-172,03943.42%
MTCH230120C001900002021-12-23 2:10PM EST190.006.503.156.350.00-114148.36%
MTCH230120C001950002021-10-21 2:10PM EST195.0022.447.859.200.00-15955.61%
MTCH230120C002000002022-01-04 10:19AM EST200.004.402.715.250.00-715048.16%
MTCH230120C002100002021-12-27 10:30AM EST210.004.001.734.850.00-221,02549.63%
MTCH230120C002200002021-10-28 9:33AM EST220.009.203.505.250.00-16350.56%
MTCH230120C002300002021-12-01 3:47PM EST230.002.430.943.000.00-20070847.82%
MTCH230120C002400002021-12-28 9:37AM EST240.001.900.803.750.00-22352.80%
MTCH230120C002500002021-12-30 12:15PM EST250.001.550.803.500.00-21,06853.85%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH230120P000550002021-12-21 9:41AM EST55.001.800.451.700.00-129850.22%
MTCH230120P000600002021-11-10 6:49AM EST60.000.600.713.800.00--054.53%
MTCH230120P000650002021-12-31 12:26PM EST65.001.001.052.060.00-2071248.00%
MTCH230120P000700002022-01-04 11:49AM EST70.002.001.182.580.00-12646.14%
MTCH230120P000750002021-11-10 6:49AM EST75.005.202.954.450.00-3549.90%
MTCH230120P000800002021-12-17 1:07PM EST80.004.853.204.700.00-112445.78%
MTCH230120P000850002022-01-03 10:15AM EST85.004.204.705.550.00-122543.85%
MTCH230120P000900002022-01-03 10:38AM EST90.004.955.906.500.00-236441.93%
MTCH230120P000950002022-01-03 10:36AM EST95.006.007.208.800.00-135243.48%
MTCH230120P000975002021-12-22 11:22AM EST97.508.156.559.200.00-144541.93%
MTCH230120P001000002022-01-03 2:36PM EST100.007.008.359.500.00-11,35840.09%
MTCH230120P001050002022-01-03 3:50PM EST105.008.4010.4511.450.00-61,17439.59%
MTCH230120P001100002022-01-03 12:24PM EST110.0010.0012.4012.850.00-51,38037.35%
MTCH230120P001150002022-01-05 2:41PM EST115.0014.1014.5015.70+2.35+20.00%31,72337.96%
MTCH230120P001200002022-01-05 2:33PM EST120.0016.2516.8517.60+1.10+7.26%7893,86436.02%
MTCH230120P001250002022-01-05 2:38PM EST125.0018.8019.3520.30+3.15+20.13%1,3312,35235.36%
MTCH230120P001300002022-01-05 2:43PM EST130.0021.6522.0523.50+3.35+18.31%84,57435.31%
MTCH230120P001350002022-01-03 2:53PM EST135.0020.8523.2525.750.00-26,42332.80%
MTCH230120P001400002022-01-05 2:45PM EST140.0027.7027.0528.95+2.80+11.24%112,99331.83%
MTCH230120P001450002022-01-05 2:43PM EST145.0030.9030.0032.00+3.00+10.75%235,27429.99%
MTCH230120P001500002022-01-05 2:37PM EST150.0034.1034.2535.45+0.35+1.04%131,97228.49%
MTCH230120P001550002021-12-30 10:11AM EST155.0035.2737.7539.600.00-11,75528.29%
MTCH230120P001600002022-01-05 11:02AM EST160.0038.5540.3543.95+3.92+11.32%2180528.28%
MTCH230120P001650002021-12-30 10:11AM EST165.0042.4445.0046.900.00-11,32621.89%
MTCH230120P001700002022-01-05 11:02AM EST170.0046.4047.5051.40-0.45-0.96%874019.92%
MTCH230120P001750002021-11-10 6:49AM EST175.0037.4050.5552.750.00--00.00%
MTCH230120P001800002021-12-10 9:37AM EST180.0054.2056.0059.950.00-20180.00%
MTCH230120P001850002021-12-03 12:16PM EST185.0067.3555.5059.300.00-15150.00%
MTCH230120P001900002021-11-10 6:49AM EST190.0061.8562.0065.500.00--100.00%
MTCH230120P001950002021-11-10 6:49AM EST195.0066.0066.5071.500.00-2300.00%
MTCH230120P002000002021-11-10 6:49AM EST200.0067.3571.0074.000.00-60740.00%
MTCH230120P002100002021-11-10 6:49AM EST210.0063.7079.5083.000.00-351140.00%
MTCH230120P002200002021-11-12 11:36AM EST220.0078.6093.5097.050.00-100.00%
MTCH230120P002300002021-11-10 6:49AM EST230.0081.2898.50101.500.00-1130.00%
MTCH230120P002400002021-11-10 6:49AM EST240.0087.90108.00111.000.00--230.00%
MTCH230120P002500002021-11-10 6:49AM EST250.0094.00117.50121.500.00-400.00%