Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.45+5.01 (+3.87%)
At close: 04:00PM EST
136.36 +1.91 (+1.42%)
After hours: 05:12PM EST
In The Money
Show:ListStraddle
Strike:120.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211210C001200002021-12-06 2:43PM EST2021-12-108.8513.5516.100.00-1377.44%
MTCH211217C001200002021-12-07 10:04AM EST2021-12-1717.1514.3015.95+8.90+107.88%324554.59%
MTCH220121C001200002021-12-07 2:54PM EST2022-01-2118.5017.4018.15+3.95+27.15%244,95651.01%
MTCH220318C001200002021-12-07 1:37PM EST2022-03-1823.0021.2522.60+6.10+36.09%1950.46%
MTCH220617C001200002021-11-12 3:04PM EST2022-06-1735.7324.8526.300.00-5549.54%
MTCH220715C001200002021-12-07 11:12AM EST2022-07-1527.9525.4027.20-18.65-40.02%31148.72%
MTCH230120C001200002021-11-30 10:44AM EST2023-01-2029.4030.0032.550.00-24046.33%
MTCH240119C001200002021-11-22 11:12AM EST2024-01-1942.2536.7540.750.00-2245.53%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211210P001200002021-12-07 9:46AM EST2021-12-100.150.100.99-0.88-85.44%526085.25%
MTCH211217P001200002021-12-07 3:49PM EST2021-12-170.590.560.68-1.27-68.28%6347553.27%
MTCH211223P001200002021-12-07 9:58AM EST2021-12-231.630.742.06-2.02-55.34%24155.59%
MTCH211231P001200002021-12-06 11:10AM EST2021-12-314.151.602.200.00-12051.49%
MTCH220121P001200002021-12-07 3:59PM EST2022-01-213.143.003.35-1.76-35.92%4314,33148.62%
MTCH220318P001200002021-12-07 3:44PM EST2022-03-187.116.807.30-2.29-24.36%142249.75%
MTCH220617P001200002021-12-06 10:27AM EST2022-06-1714.5010.8512.600.00-20122451.73%
MTCH220715P001200002021-12-03 2:50PM EST2022-07-1515.6011.5012.650.00-14448.47%
MTCH230120P001200002021-12-03 1:50PM EST2023-01-2020.2014.4017.700.00-33,82045.57%
MTCH240119P001200002021-12-03 12:54PM EST2024-01-1926.4020.0023.600.00-53441.66%