Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211217C00110000 | 2021-12-07 11:50AM EST | 2021-12-17 | 26.05 | 23.30 | 26.15 | -4.70 | -15.28% | 2 | 12 | 68.65% |
| MTCH220121C00110000 | 2021-11-30 10:53AM EST | 2022-01-21 | 23.04 | 24.65 | 27.25 | 0.00 | - | 2 | 2,377 | 51.20% |
| MTCH220318C00110000 | 2021-12-01 1:09PM EST | 2022-03-18 | 24.15 | 28.55 | 30.25 | 0.00 | - | 1 | 11 | 54.21% |
| MTCH220617C00110000 | 2021-11-29 10:04AM EST | 2022-06-17 | 33.30 | 31.15 | 34.20 | 0.00 | - | - | 1 | 50.78% |
| MTCH220715C00110000 | 2021-11-05 8:51AM EST | 2022-07-15 | 53.75 | 26.95 | 28.30 | 0.00 | - | 1 | 4 | 32.95% |
| MTCH230120C00110000 | 2021-12-03 3:21PM EST | 2023-01-20 | 31.46 | 35.50 | 39.00 | 0.00 | - | 1 | 39 | 48.85% |
| MTCH240119C00110000 | 2021-11-11 11:02AM EST | 2024-01-19 | 60.00 | 41.90 | 46.40 | 0.00 | - | 1 | 14 | 47.14% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211210P00110000 | 2021-12-03 1:06PM EST | 2021-12-10 | 0.55 | 0.00 | 0.26 | 0.00 | - | 11 | 15 | 99.41% |
| MTCH211217P00110000 | 2021-12-06 3:24PM EST | 2021-12-17 | 0.50 | 0.06 | 0.28 | 0.00 | - | 24 | 1,368 | 62.79% |
| MTCH211223P00110000 | 2021-12-07 12:05PM EST | 2021-12-23 | 0.56 | 0.16 | 0.59 | -0.64 | -53.33% | 1 | 14 | 58.84% |
| MTCH211231P00110000 | 2021-12-02 9:40AM EST | 2021-12-31 | 1.78 | 0.22 | 1.34 | 0.00 | - | 4 | 27 | 57.62% |
| MTCH220107P00110000 | 2021-12-06 3:45PM EST | 2022-01-07 | 2.19 | 0.37 | 1.43 | 0.00 | - | 1 | 8 | 52.91% |
| MTCH220121P00110000 | 2021-12-07 3:30PM EST | 2022-01-21 | 1.49 | 1.43 | 1.59 | -0.89 | -37.39% | 616 | 4,910 | 51.32% |
| MTCH220318P00110000 | 2021-12-07 3:02PM EST | 2022-03-18 | 4.15 | 4.20 | 4.45 | -2.13 | -33.92% | 7 | 100 | 51.04% |
| MTCH220617P00110000 | 2021-12-03 2:41PM EST | 2022-06-17 | 10.80 | 7.40 | 8.40 | 0.00 | - | 16 | 242 | 51.39% |
| MTCH220715P00110000 | 2021-11-29 10:10AM EST | 2022-07-15 | 8.05 | 8.00 | 8.60 | 0.00 | - | 2 | 14 | 48.65% |
| MTCH230120P00110000 | 2021-12-03 1:50PM EST | 2023-01-20 | 15.45 | 10.55 | 13.45 | 0.00 | - | 4 | 1,221 | 46.48% |
