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.
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211015C00100000 | 2021-10-08 9:35AM EDT | 100.00 | 59.00 | 58.85 | 59.90 | 0.00 | - | 3 | 5 | 381.25% |
| MTCH211015C00110000 | 2021-10-11 1:08PM EDT | 110.00 | 46.73 | 48.90 | 49.65 | 0.00 | - | 5 | 1 | 0.00% |
| MTCH211015C00115000 | 2021-08-25 11:58AM EDT | 115.00 | 23.55 | 44.45 | 47.15 | 0.00 | - | - | 0 | 431.06% |
| MTCH211015C00120000 | 2021-09-10 1:23PM EDT | 120.00 | 48.85 | 36.55 | 39.30 | 0.00 | - | 2 | 6 | 0.00% |
| MTCH211015C00125000 | 2021-10-14 11:45AM EDT | 125.00 | 34.50 | 33.95 | 34.70 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH211015C00130000 | 2021-10-15 11:06AM EDT | 130.00 | 29.35 | 28.70 | 29.75 | +0.52 | +1.80% | 4 | 20 | 0.00% |
| MTCH211015C00135000 | 2021-10-15 11:59AM EDT | 135.00 | 23.63 | 24.00 | 24.55 | +3.63 | +18.15% | 2 | 62 | 0.00% |
| MTCH211015C00136000 | 2021-10-11 9:43AM EDT | 136.00 | 21.65 | 23.10 | 23.75 | 0.00 | - | - | 3 | 0.00% |
| MTCH211015C00140000 | 2021-10-15 2:38PM EDT | 140.00 | 19.20 | 19.05 | 19.45 | -0.43 | -2.19% | 3 | 393 | 0.00% |
| MTCH211015C00145000 | 2021-10-15 1:28PM EDT | 145.00 | 14.60 | 14.00 | 14.40 | +2.15 | +17.27% | 7 | 227 | 0.00% |
| MTCH211015C00146000 | 2021-10-14 12:21PM EDT | 146.00 | 11.43 | 13.00 | 13.45 | 0.00 | - | 4 | 20 | 0.00% |
| MTCH211015C00147000 | 2021-10-05 3:54PM EDT | 147.00 | 9.15 | 12.00 | 12.80 | 0.00 | - | 12 | 17 | 0.00% |
| MTCH211015C00148000 | 2021-10-05 10:36AM EDT | 148.00 | 7.80 | 11.00 | 11.45 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH211015C00149000 | 2021-10-12 12:49PM EDT | 149.00 | 9.45 | 10.00 | 10.55 | 0.00 | - | 2 | 54 | 0.00% |
| MTCH211015C00150000 | 2021-10-15 3:38PM EDT | 150.00 | 9.25 | 9.00 | 9.65 | +1.30 | +16.35% | 16 | 265 | 0.00% |
| MTCH211015C00152500 | 2021-10-15 12:05PM EDT | 152.50 | 6.30 | 6.45 | 6.95 | +0.05 | +0.80% | 2 | 61 | 0.00% |
| MTCH211015C00155000 | 2021-10-15 3:25PM EDT | 155.00 | 4.26 | 4.10 | 4.50 | +1.07 | +33.54% | 56 | 342 | 0.00% |
| MTCH211015C00157500 | 2021-10-15 2:35PM EDT | 157.50 | 1.70 | 1.53 | 1.96 | +0.80 | +88.89% | 31 | 434 | 0.00% |
| MTCH211015C00160000 | 2021-10-15 3:25PM EDT | 160.00 | 0.05 | 0.01 | 0.05 | -0.25 | -83.33% | 713 | 1,582 | 3.57% |
| MTCH211015C00162500 | 2021-10-15 3:29PM EDT | 162.50 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 125 | 657 | 17.58% |
| MTCH211015C00165000 | 2021-10-15 3:37PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 203 | 1,968 | 32.03% |
| MTCH211015C00167500 | 2021-10-15 11:54AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 160 | 38.28% |
| MTCH211015C00170000 | 2021-10-15 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,976 | 48.44% |
| MTCH211015C00172500 | 2021-10-15 3:09PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 1,122 | 57.81% |
| MTCH211015C00175000 | 2021-10-14 2:31PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,347 | 62.50% |
| MTCH211015C00177500 | 2021-10-13 3:49PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 71.88% |
| MTCH211015C00180000 | 2021-10-14 10:53AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,964 | 81.25% |
| MTCH211015C00182500 | 2021-10-12 12:50PM EDT | 182.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 2 | 105.47% |
| MTCH211015C00185000 | 2021-10-12 1:53PM EDT | 185.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 13 | 1,067 | 103.13% |
| MTCH211015C00190000 | 2021-10-11 1:10PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 144.53% |
| MTCH211015C00195000 | 2021-10-04 1:47PM EDT | 195.00 | 1.03 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 183.98% |
| MTCH211015C00200000 | 2021-10-07 3:57PM EDT | 200.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1,086 | 190.63% |
| MTCH211015C00205000 | 2021-09-23 9:47AM EDT | 205.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 213.28% |
| MTCH211015C00210000 | 2021-10-05 12:11PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 144 | 187.50% |
| MTCH211015C00220000 | 2021-09-20 9:38AM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 9 | 2,300 | 242.19% |
| MTCH211015C00230000 | 2021-09-20 12:00AM EDT | 230.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | - | 50 | 292.19% |
| MTCH211015C00240000 | 2021-09-20 12:00AM EDT | 240.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | - | 79 | 340.63% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211015P00075000 | 2021-08-27 11:21AM EDT | 75.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 884.38% |
| MTCH211015P00080000 | 2021-10-05 2:35PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 12 | 487.50% |
| MTCH211015P00085000 | 2021-10-05 1:14PM EDT | 85.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 5 | 534.38% |
| MTCH211015P00090000 | 2021-10-05 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 434.38% |
| MTCH211015P00100000 | 2021-09-29 12:36PM EDT | 100.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 4 | 15 | 402.34% |
| MTCH211015P00105000 | 2021-10-07 2:10PM EDT | 105.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 20 | 75 | 370.31% |
| MTCH211015P00110000 | 2021-09-24 3:30PM EDT | 110.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 90 | 328.13% |
| MTCH211015P00115000 | 2021-10-07 10:08AM EDT | 115.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 142 | 235.94% |
| MTCH211015P00120000 | 2021-10-07 10:08AM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 708 | 212.50% |
| MTCH211015P00125000 | 2021-10-12 11:24AM EDT | 125.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,136 | 181.25% |
| MTCH211015P00130000 | 2021-10-12 3:50PM EDT | 130.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 14 | 1,277 | 150.00% |
| MTCH211015P00131000 | 2021-10-11 12:19PM EDT | 131.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 20 | 150.00% |
| MTCH211015P00133000 | 2021-10-12 3:12PM EDT | 133.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 20 | 139.06% |
| MTCH211015P00135000 | 2021-10-14 10:16AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 550 | 129.69% |
| MTCH211015P00136000 | 2021-10-11 10:25AM EDT | 136.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 6 | 115.63% |
| MTCH211015P00138000 | 2021-10-06 11:21AM EDT | 138.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 117.19% |
| MTCH211015P00140000 | 2021-10-14 10:16AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,198 | 100.00% |
| MTCH211015P00145000 | 2021-10-15 1:40PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 243 | 73.44% |
| MTCH211015P00146000 | 2021-10-06 2:31PM EDT | 146.00 | 1.06 | 0.00 | 0.02 | 0.00 | - | 20 | 51 | 68.75% |
| MTCH211015P00147000 | 2021-10-15 3:09PM EDT | 147.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 68 | 67.19% |
| MTCH211015P00148000 | 2021-10-13 9:30AM EDT | 148.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 62.50% |
| MTCH211015P00149000 | 2021-10-15 3:33PM EDT | 149.00 | 0.01 | 0.00 | 0.03 | -0.28 | -96.55% | 5 | 79 | 57.03% |
| MTCH211015P00150000 | 2021-10-15 2:01PM EDT | 150.00 | 0.05 | 0.00 | 0.04 | -0.05 | -50.00% | 847 | 2,316 | 54.69% |
| MTCH211015P00152500 | 2021-10-15 1:59PM EDT | 152.50 | 0.04 | 0.00 | 0.04 | -0.16 | -80.00% | 15 | 2,407 | 46.48% |
| MTCH211015P00155000 | 2021-10-15 3:37PM EDT | 155.00 | 0.01 | 0.00 | 0.08 | -0.49 | -98.00% | 1,247 | 2,000 | 37.70% |
| MTCH211015P00157500 | 2021-10-15 2:44PM EDT | 157.50 | 0.07 | 0.01 | 0.09 | -0.85 | -92.39% | 37 | 197 | 22.07% |
| MTCH211015P00160000 | 2021-10-15 3:38PM EDT | 160.00 | 0.83 | 0.50 | 1.01 | -2.34 | -73.82% | 76 | 405 | 27.44% |
| MTCH211015P00162500 | 2021-10-14 12:56PM EDT | 162.50 | 5.06 | 2.83 | 3.45 | 0.00 | - | 2 | 28 | 53.52% |
| MTCH211015P00165000 | 2021-10-15 10:32AM EDT | 165.00 | 5.52 | 5.50 | 6.20 | -0.70 | -11.25% | 11 | 111 | 71.68% |
| MTCH211015P00167500 | 2021-10-05 3:54PM EDT | 167.50 | 13.55 | 7.70 | 8.40 | 0.00 | - | 1 | 32 | 75.39% |
| MTCH211015P00170000 | 2021-10-13 3:20PM EDT | 170.00 | 11.07 | 10.45 | 10.95 | 0.00 | - | 10 | 152 | 100.88% |
| MTCH211015P00172500 | 2021-09-27 3:49PM EDT | 172.50 | 10.40 | 12.95 | 13.60 | 0.00 | - | 6 | 5 | 121.68% |
| MTCH211015P00175000 | 2021-10-06 12:42PM EDT | 175.00 | 20.95 | 15.50 | 16.10 | 0.00 | - | 1 | 29 | 139.06% |
| MTCH211015P00177500 | 2021-09-28 11:32AM EDT | 177.50 | 17.95 | 17.95 | 18.50 | 0.00 | - | - | 2 | 149.22% |
| MTCH211015P00180000 | 2021-09-20 1:02PM EDT | 180.00 | 29.62 | 20.45 | 21.15 | 0.00 | - | 1 | 2 | 168.95% |
| MTCH211015P00185000 | 2021-09-10 2:09PM EDT | 185.00 | 20.12 | 25.85 | 29.15 | 0.00 | - | 40 | 0 | 289.84% |
| MTCH211015P00190000 | 2021-09-10 2:09PM EDT | 190.00 | 24.30 | 30.50 | 34.55 | 0.00 | - | 40 | 1 | 323.10% |
| MTCH211015P00195000 | 2021-09-10 2:39PM EDT | 195.00 | 29.05 | 34.25 | 36.70 | 0.00 | - | 40 | 0 | 213.48% |
| MTCH211015P00200000 | 2021-10-14 9:30AM EDT | 200.00 | 38.83 | 40.35 | 41.15 | 0.00 | - | 1 | 20 | 266.60% |
© 2021 Verizon Media. All rights reserved.
