Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211210C00100000 | 2021-11-03 2:26PM EST | 2021-12-10 | 50.70 | 28.25 | 31.80 | 0.00 | - | - | 2 | 66.41% |
| MTCH211217C00100000 | 2021-11-24 11:42AM EST | 2021-12-17 | 36.65 | 28.50 | 31.85 | 0.00 | - | 3 | 4 | 64.65% |
| MTCH220121C00100000 | 2021-11-22 12:58PM EST | 2022-01-21 | 36.80 | 29.55 | 32.80 | 0.00 | - | 5 | 2,108 | 55.32% |
| MTCH220318C00100000 | 2021-11-03 2:55PM EST | 2022-03-18 | 53.85 | 31.85 | 34.00 | 0.00 | - | - | 11 | 51.18% |
| MTCH220617C00100000 | 2021-11-18 11:41AM EST | 2022-06-17 | 48.35 | 34.50 | 36.80 | 0.00 | - | - | 1 | 53.66% |
| MTCH220715C00100000 | 2021-11-10 6:49AM EST | 2022-07-15 | 59.35 | 37.45 | 55.35 | 0.00 | - | 15 | 30 | 81.92% |
| MTCH230120C00100000 | 2021-11-23 3:01PM EST | 2023-01-20 | 44.21 | 39.45 | 41.90 | 0.00 | - | 3 | 45 | 49.81% |
| MTCH240119C00100000 | 2021-11-05 2:16PM EST | 2024-01-19 | 72.50 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 48.65% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211217P00100000 | 2021-11-26 10:03AM EST | 2021-12-17 | 0.24 | 0.09 | 0.61 | 0.00 | - | 1 | 330 | 72.75% |
| MTCH220121P00100000 | 2021-11-29 2:52PM EST | 2022-01-21 | 0.94 | 1.12 | 1.32 | 0.00 | - | 4 | 539 | 55.79% |
| MTCH220318P00100000 | 2021-11-26 12:37PM EST | 2022-03-18 | 2.72 | 3.00 | 3.50 | 0.00 | - | 3 | 23 | 53.17% |
| MTCH220617P00100000 | 2021-11-30 3:56PM EST | 2022-06-17 | 5.60 | 5.30 | 6.00 | +0.40 | +7.69% | 2 | 1,295 | 50.59% |
| MTCH220715P00100000 | 2021-11-30 11:30AM EST | 2022-07-15 | 6.01 | 5.95 | 6.75 | +0.96 | +19.01% | 3 | 76 | 50.05% |
| MTCH230120P00100000 | 2021-11-22 12:56PM EST | 2023-01-20 | 8.50 | 10.00 | 10.75 | 0.00 | - | 200 | 1,554 | 47.03% |
| MTCH240119P00100000 | 2021-11-18 1:36PM EST | 2024-01-19 | 11.60 | 12.55 | 17.00 | 0.00 | - | 1 | 6 | 45.23% |
