Canada markets close in 7 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.82+2.81 (+1.79%)
As of 3:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211015C001000002021-10-08 9:35AM EDT100.0059.0058.8559.900.00-35381.25%
MTCH211015C001100002021-10-11 1:08PM EDT110.0046.7348.9049.650.00-510.00%
MTCH211015C001150002021-08-25 11:58AM EDT115.0023.5544.4547.150.00--0431.06%
MTCH211015C001200002021-09-10 1:23PM EDT120.0048.8536.5539.300.00-260.00%
MTCH211015C001250002021-10-14 11:45AM EDT125.0034.5033.9534.700.00-2260.00%
MTCH211015C001300002021-10-15 11:06AM EDT130.0029.3528.7029.75+0.52+1.80%4200.00%
MTCH211015C001350002021-10-15 11:59AM EDT135.0023.6324.0024.55+3.63+18.15%2620.00%
MTCH211015C001360002021-10-11 9:43AM EDT136.0021.6523.1023.750.00--30.00%
MTCH211015C001400002021-10-15 2:38PM EDT140.0019.2019.0519.45-0.43-2.19%33930.00%
MTCH211015C001450002021-10-15 1:28PM EDT145.0014.6014.0014.40+2.15+17.27%72270.00%
MTCH211015C001460002021-10-14 12:21PM EDT146.0011.4313.0013.450.00-4200.00%
MTCH211015C001470002021-10-05 3:54PM EDT147.009.1512.0012.800.00-12170.00%
MTCH211015C001480002021-10-05 10:36AM EDT148.007.8011.0011.450.00-190.00%
MTCH211015C001490002021-10-12 12:49PM EDT149.009.4510.0010.550.00-2540.00%
MTCH211015C001500002021-10-15 3:38PM EDT150.009.259.009.65+1.30+16.35%162650.00%
MTCH211015C001525002021-10-15 12:05PM EDT152.506.306.456.95+0.05+0.80%2610.00%
MTCH211015C001550002021-10-15 3:25PM EDT155.004.264.104.50+1.07+33.54%563420.00%
MTCH211015C001575002021-10-15 2:35PM EDT157.501.701.531.96+0.80+88.89%314340.00%
MTCH211015C001600002021-10-15 3:25PM EDT160.000.050.010.05-0.25-83.33%7131,5823.57%
MTCH211015C001625002021-10-15 3:29PM EDT162.500.020.000.02-0.13-86.67%12565717.58%
MTCH211015C001650002021-10-15 3:37PM EDT165.000.030.020.03+0.01+50.00%2031,96832.03%
MTCH211015C001675002021-10-15 11:54AM EDT167.500.010.000.01-0.03-75.00%1616038.28%
MTCH211015C001700002021-10-15 1:08PM EDT170.000.010.000.01-0.02-66.67%121,97648.44%
MTCH211015C001725002021-10-15 3:09PM EDT172.500.020.000.02-0.03-60.00%11,12257.81%
MTCH211015C001750002021-10-14 2:31PM EDT175.000.010.000.010.00-76,34762.50%
MTCH211015C001775002021-10-13 3:49PM EDT177.500.020.000.010.00-166271.88%
MTCH211015C001800002021-10-14 10:53AM EDT180.000.010.000.010.00-112,96481.25%
MTCH211015C001825002021-10-12 12:50PM EDT182.500.030.010.040.00--2105.47%
MTCH211015C001850002021-10-12 1:53PM EDT185.000.030.010.010.00-131,067103.13%
MTCH211015C001900002021-10-11 1:10PM EDT190.000.030.000.100.00-289144.53%
MTCH211015C001950002021-10-04 1:47PM EDT195.001.030.000.240.00-221183.98%
MTCH211015C002000002021-10-07 3:57PM EDT200.000.130.000.150.00-11,086190.63%
MTCH211015C002050002021-09-23 9:47AM EDT205.000.050.000.180.00--1213.28%
MTCH211015C002100002021-10-05 12:11PM EDT210.000.010.000.030.00-2144187.50%
MTCH211015C002200002021-09-20 9:38AM EDT220.000.050.000.090.00-92,300242.19%
MTCH211015C002300002021-09-20 12:00AM EDT230.000.270.000.170.00--50292.19%
MTCH211015C002400002021-09-20 12:00AM EDT240.000.180.000.270.00--79340.63%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211015P000750002021-08-27 11:21AM EDT75.000.080.002.130.00-66884.38%
MTCH211015P000800002021-10-05 2:35PM EDT80.000.030.000.060.00--12487.50%
MTCH211015P000850002021-10-05 1:14PM EDT85.000.030.000.270.00--5534.38%
MTCH211015P000900002021-10-05 10:30AM EDT90.000.050.000.100.00--10434.38%
MTCH211015P001000002021-09-29 12:36PM EDT100.000.210.000.240.00-415402.34%
MTCH211015P001050002021-10-07 2:10PM EDT105.000.050.000.270.00-2075370.31%
MTCH211015P001100002021-09-24 3:30PM EDT110.000.070.000.240.00-290328.13%
MTCH211015P001150002021-10-07 10:08AM EDT115.000.060.000.040.00-1142235.94%
MTCH211015P001200002021-10-07 10:08AM EDT120.000.080.000.050.00-1708212.50%
MTCH211015P001250002021-10-12 11:24AM EDT125.000.020.000.040.00-11,136181.25%
MTCH211015P001300002021-10-12 3:50PM EDT130.000.060.000.030.00-141,277150.00%
MTCH211015P001310002021-10-11 12:19PM EDT131.000.050.000.040.00--20150.00%
MTCH211015P001330002021-10-12 3:12PM EDT133.000.050.000.040.00--20139.06%
MTCH211015P001350002021-10-14 10:16AM EDT135.000.010.000.040.00-1550129.69%
MTCH211015P001360002021-10-11 10:25AM EDT136.000.110.000.020.00--6115.63%
MTCH211015P001380002021-10-06 11:21AM EDT138.000.560.000.050.00-44117.19%
MTCH211015P001400002021-10-14 10:16AM EDT140.000.020.000.030.00-62,198100.00%
MTCH211015P001450002021-10-15 1:40PM EDT145.000.020.000.02-0.01-33.33%524373.44%
MTCH211015P001460002021-10-06 2:31PM EDT146.001.060.000.020.00-205168.75%
MTCH211015P001470002021-10-15 3:09PM EDT147.000.030.000.03-0.02-40.00%16867.19%
MTCH211015P001480002021-10-13 9:30AM EDT148.000.150.000.030.00-19062.50%
MTCH211015P001490002021-10-15 3:33PM EDT149.000.010.000.03-0.28-96.55%57957.03%
MTCH211015P001500002021-10-15 2:01PM EDT150.000.050.000.04-0.05-50.00%8472,31654.69%
MTCH211015P001525002021-10-15 1:59PM EDT152.500.040.000.04-0.16-80.00%152,40746.48%
MTCH211015P001550002021-10-15 3:37PM EDT155.000.010.000.08-0.49-98.00%1,2472,00037.70%
MTCH211015P001575002021-10-15 2:44PM EDT157.500.070.010.09-0.85-92.39%3719722.07%
MTCH211015P001600002021-10-15 3:38PM EDT160.000.830.501.01-2.34-73.82%7640527.44%
MTCH211015P001625002021-10-14 12:56PM EDT162.505.062.833.450.00-22853.52%
MTCH211015P001650002021-10-15 10:32AM EDT165.005.525.506.20-0.70-11.25%1111171.68%
MTCH211015P001675002021-10-05 3:54PM EDT167.5013.557.708.400.00-13275.39%
MTCH211015P001700002021-10-13 3:20PM EDT170.0011.0710.4510.950.00-10152100.88%
MTCH211015P001725002021-09-27 3:49PM EDT172.5010.4012.9513.600.00-65121.68%
MTCH211015P001750002021-10-06 12:42PM EDT175.0020.9515.5016.100.00-129139.06%
MTCH211015P001775002021-09-28 11:32AM EDT177.5017.9517.9518.500.00--2149.22%
MTCH211015P001800002021-09-20 1:02PM EDT180.0029.6220.4521.150.00-12168.95%
MTCH211015P001850002021-09-10 2:09PM EDT185.0020.1225.8529.150.00-400289.84%
MTCH211015P001900002021-09-10 2:09PM EDT190.0024.3030.5034.550.00-401323.10%
MTCH211015P001950002021-09-10 2:39PM EDT195.0029.0534.2536.700.00-400213.48%
MTCH211015P002000002021-10-14 9:30AM EDT200.0038.8340.3541.150.00-120266.60%