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: 07:06PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119C000700002022-01-24 1:44PM EST70.0053.0049.4552.350.00-11050.14%
MTCH240119C000800002022-01-21 1:09PM EST80.0050.9542.2046.100.00-201252.46%
MTCH240119C000850002022-01-21 12:54PM EST85.0047.7039.3542.650.00-101050.64%
MTCH240119C000900002022-01-04 10:24AM EST90.0055.0036.8539.550.00-1249.40%
MTCH240119C001000002022-01-24 9:43AM EST100.0033.7231.4533.600.00-11646.86%
MTCH240119C001100002022-01-24 12:09PM EST110.0027.6925.7030.000.00-22347.66%
MTCH240119C001150002022-01-25 2:23PM EST115.0026.8323.8026.65-0.90-3.25%5345.13%
MTCH240119C001200002022-01-25 2:23PM EST120.0024.6822.3024.60+1.23+5.25%53044.60%
MTCH240119C001250002022-01-24 12:09PM EST125.0021.4920.3022.450.00-22043.74%
MTCH240119C001300002022-01-14 2:59PM EST130.0024.0518.6520.850.00-23943.59%
MTCH240119C001350002022-01-24 3:34PM EST135.0021.5017.0519.150.00-252843.10%
MTCH240119C001400002022-01-25 11:34AM EST140.0017.6515.2517.45+1.07+6.45%3020942.46%
MTCH240119C001450002022-01-18 12:42PM EST145.0017.5014.2016.300.00-1502142.54%
MTCH240119C001500002022-01-18 10:47AM EST150.0016.2513.1014.800.00-113241.91%
MTCH240119C001550002021-12-21 12:08PM EST155.0022.3412.4014.950.00-211743.84%
MTCH240119C001600002022-01-18 10:37AM EST160.0012.459.5512.150.00-138840.78%
MTCH240119C001650002022-01-10 12:00PM EST165.0014.059.5011.200.00-526540.64%
MTCH240119C001700002022-01-03 10:42AM EST170.0017.028.8510.150.00-13840.20%
MTCH240119C001750002022-01-18 12:15PM EST175.0010.007.109.650.00-1011340.63%
MTCH240119C001800002021-11-16 11:08AM EST180.0022.0010.5014.300.00-2349.97%
MTCH240119C001850002022-01-11 11:22AM EST185.0010.855.307.900.00-323339.80%
MTCH240119C001900002022-01-25 11:34AM EST190.006.855.957.75-0.96-12.29%3014240.63%
MTCH240119C002100002021-11-10 6:49AM EST210.0022.557.0011.500.00-1151.82%
MTCH240119C002400002021-12-15 1:09PM EST240.005.402.526.000.00-1446.04%
MTCH240119C002500002022-01-24 9:41AM EST250.002.562.204.000.00-127842.49%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH240119P000700002022-01-24 9:30AM EST70.007.005.459.100.00-1249.91%
MTCH240119P000800002021-10-29 12:13PM EST80.005.706.0010.000.00-31442.56%
MTCH240119P000950002022-01-25 10:07AM EST95.0016.7515.6516.45+6.15+58.02%3341.82%
MTCH240119P001000002022-01-10 12:36PM EST100.0020.0017.9019.200.00-318642.04%
MTCH240119P001050002022-01-24 2:29PM EST105.0020.9020.3022.100.00-81442.22%
MTCH240119P001150002022-01-25 10:09AM EST115.0026.8523.5027.45+3.52+15.09%82841.05%
MTCH240119P001200002022-01-18 1:05PM EST120.0030.3628.3530.100.00-14240.11%
MTCH240119P001250002021-12-23 12:18PM EST125.0023.7927.5030.900.00-1136.02%
MTCH240119P001300002021-12-27 1:40PM EST130.0024.5534.6037.300.00-1440.67%
MTCH240119P001350002022-01-03 2:57PM EST135.0027.1837.8039.250.00-13238.04%
MTCH240119P001400002021-12-31 2:30PM EST140.0031.0039.5043.550.00-1538.97%
MTCH240119P001450002021-11-02 8:45AM EST145.0030.5038.0042.000.00-11,05330.03%
MTCH240119P001500002021-12-23 12:30PM EST150.0038.6044.7048.500.00-11134.32%
MTCH240119P001550002021-11-10 6:49AM EST155.0037.3041.0045.500.00--120.00%
MTCH240119P001600002022-01-14 1:08PM EST160.0051.5054.5059.500.00-233339.22%
MTCH240119P001650002021-11-15 2:22PM EST165.0041.3652.5056.200.00-1024.34%
MTCH240119P002400002021-11-19 10:27AM EST240.00104.15114.00118.500.00-120.00%
MTCH240119P002500002021-11-19 10:27AM EST250.00113.15123.70127.800.00-120.00%