Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.84-2.82 (-2.38%)
At close: 04:00PM EST
115.72 -0.12 (-0.10%)
After hours: 07:30PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220128C001050002022-01-18 3:15PM EST105.0012.1014.3516.300.00--0145.80%
MTCH220128C001090002022-01-18 10:56AM EST109.009.7010.4012.450.00--0121.17%
MTCH220128C001130002022-01-18 2:59PM EST113.006.804.605.65+1.05+18.26%2455.76%
MTCH220128C001140002022-01-21 10:16AM EST114.005.556.257.50+0.40+7.77%-093.14%
MTCH220128C001150002022-01-20 3:09PM EST115.006.006.256.950.00--096.85%
MTCH220128C001160002022-01-18 12:41PM EST116.004.255.356.100.00--090.70%
MTCH220128C001170002022-01-20 1:22PM EST117.005.904.805.400.00---88.06%
MTCH220128C001180002022-01-20 10:01AM EST118.004.624.254.700.00--085.01%
MTCH220128C001190002022-01-21 1:10PM EST119.003.801.392.48-0.95-20.00%52050.49%
MTCH220128C001200002022-01-21 3:56PM EST120.001.821.442.06-1.38-43.13%216052.78%
MTCH220128C001210002022-01-21 2:08PM EST121.002.800.911.76-0.90-24.32%1483950.34%
MTCH220128C001220002022-01-21 2:07PM EST122.002.460.471.52-0.41-14.29%85458.45%
MTCH220128C001230002022-01-21 3:49PM EST123.001.230.601.26-1.15-48.32%64751.03%
MTCH220128C001240002022-01-21 2:07PM EST124.001.750.411.05+0.54+44.63%53750.39%
MTCH220128C001250002022-01-21 12:19PM EST125.001.550.440.88-0.35-18.42%43252.34%
MTCH220128C001260002022-01-21 3:27PM EST126.000.710.250.88-0.79-52.67%181053.27%
MTCH220128C001270002022-01-21 12:11PM EST127.001.310.300.73-0.06-4.38%61755.18%
MTCH220128C001280002022-01-21 3:48PM EST128.000.500.150.56-0.74-59.68%221452.93%
MTCH220128C001290002022-01-20 10:48AM EST129.000.990.511.110.00--070.36%
MTCH220128C001300002022-01-21 3:43PM EST130.000.420.060.45-0.23-35.38%125954.49%
MTCH220128C001310002022-01-19 1:25PM EST131.000.630.270.42-0.09-12.50%8761.33%
MTCH220128C001320002022-01-20 1:55PM EST132.000.680.130.390.00-101260.25%
MTCH220128C001330002022-01-20 1:55PM EST133.000.570.050.340.00-11759.38%
MTCH220128C001350002022-01-20 1:55PM EST135.000.440.030.900.00-113477.54%
MTCH220128C001360002022-01-20 1:58PM EST136.000.370.110.330.00-202968.36%
MTCH220128C001380002022-01-18 2:58PM EST138.000.230.001.270.00--092.38%
MTCH220128C001390002022-01-20 11:00AM EST139.000.310.060.56+0.07+29.17%11180.96%
MTCH220128C001400002022-01-20 1:46PM EST140.000.260.080.370.00-233078.32%
MTCH220128C001450002022-01-14 9:30AM EST145.000.670.030.270.00-12083.59%
MTCH220128C001500002022-01-21 2:04PM EST150.000.110.040.360.00-312198.44%
MTCH220128C001550002022-01-18 9:30AM EST155.000.090.010.210.00-133398.83%
MTCH220128C001600002021-12-31 3:31PM EST160.001.250.001.800.00-1010157.32%
MTCH220128C001650002022-01-21 2:17PM EST165.000.040.000.40-1.11-96.52%11210126.95%
MTCH220128C001700002022-01-21 11:51AM EST170.000.040.000.40-0.01-20.00%615135.74%
MTCH220128C001750002022-01-20 1:42PM EST175.000.020.000.310.00-542138.67%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220128P000800002022-01-20 11:45AM EST80.000.060.010.100.00--0115.63%
MTCH220128P000850002022-01-21 3:38PM EST85.000.090.011.10+0.05+125.00%730146.58%
MTCH220128P000900002022-01-21 3:33PM EST90.000.180.050.45+0.09+100.00%1736105.08%
MTCH220128P001000002022-01-21 3:11PM EST100.000.530.390.49+0.27+103.85%6576.95%
MTCH220128P001050002022-01-21 12:13PM EST105.000.430.590.85-0.12-21.82%7565.82%
MTCH220128P001090002022-01-20 1:05PM EST109.000.580.660.820.00---50.20%
MTCH220128P001100002022-01-21 3:45PM EST110.001.371.302.39+0.76+124.59%238966.14%
MTCH220128P001110002022-01-18 2:19PM EST111.001.970.741.240.00--049.05%
MTCH220128P001120002022-01-21 3:54PM EST112.002.021.872.98+1.13+126.97%8764.53%
MTCH220128P001130002022-01-21 3:50PM EST113.002.291.702.77-0.14-5.76%6654.93%
MTCH220128P001140002022-01-21 3:59PM EST114.002.752.522.99+0.92+50.27%1111156.74%
MTCH220128P001150002022-01-21 3:20PM EST115.003.153.004.00+1.80+133.33%2015961.28%
MTCH220128P001160002022-01-21 3:56PM EST116.003.803.454.00+2.10+123.53%2210256.93%
MTCH220128P001170002022-01-21 3:20PM EST117.004.153.854.60+1.95+88.64%318856.23%
MTCH220128P001180002022-01-21 12:25PM EST118.002.604.456.45+0.35+15.56%157966.36%
MTCH220128P001190002022-01-21 11:15AM EST119.003.155.006.10+0.51+19.32%49242758.01%
MTCH220128P001200002022-01-21 3:10PM EST120.005.725.657.70+2.62+84.52%106065.67%
MTCH220128P001210002022-01-21 3:19PM EST121.006.476.408.30+0.23+3.69%184365.53%
MTCH220128P001220002022-01-21 3:06PM EST122.007.106.008.70+3.30+86.84%173452.15%
MTCH220128P001230002022-01-21 1:55PM EST123.005.356.959.05+1.00+22.99%33569.97%
MTCH220128P001240002022-01-21 1:55PM EST124.005.958.3010.15-2.88-32.62%92958.06%
MTCH220128P001250002022-01-21 11:44AM EST125.006.508.2510.65+0.89+15.86%376971.05%
MTCH220128P001260002022-01-20 11:55AM EST126.006.238.9011.350.00-11068.75%
MTCH220128P001270002022-01-21 11:38AM EST127.007.9910.8512.55+1.64+25.83%1155.91%
MTCH220128P001290002022-01-21 1:42PM EST129.0010.1013.1015.20+4.45+78.76%4175.10%
MTCH220128P001300002022-01-21 3:13PM EST130.0014.4513.2516.05+4.94+51.95%22163.87%
MTCH220128P001350002022-01-19 1:53PM EST135.0016.8518.3020.900.00-12876.56%
MTCH220128P001400002022-01-14 10:35AM EST140.0019.4822.4525.650.00-16124.07%
MTCH220128P001450002022-01-03 2:07PM EST145.0024.5327.3030.75+13.24+117.27%14141.60%
MTCH220128P001500002022-01-21 1:09PM EST150.0030.0932.2535.75+0.29+0.97%16155.62%
MTCH220128P001550002022-01-13 3:56PM EST155.0032.2337.2040.800.00-13170.21%