Canada markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.99-4.09 (-3.05%)
At close: 04:00PM EST
131.19 +1.20 (+0.92%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
Strike:125.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211217C001250002021-11-30 1:03PM EST2021-12-178.708.308.75-14.00-61.67%15851.82%
MTCH211223C001250002021-11-30 2:14PM EST2021-12-239.827.909.75-4.28-30.35%1254.66%
MTCH220121C001250002021-11-30 12:21PM EST2022-01-2112.1211.7512.35-1.88-13.43%103,74550.34%
MTCH220318C001250002021-11-30 1:36PM EST2022-03-1816.4015.6516.30-1.89-10.33%41649.52%
MTCH220617C001250002021-11-12 10:36AM EST2022-06-1732.1519.6520.650.00-2248.30%
MTCH220715C001250002021-09-24 9:42AM EST2022-07-1543.3050.0551.150.00-124124.68%
MTCH230120C001250002021-11-18 3:08PM EST2023-01-2033.8024.8527.500.00-31546.37%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211203P001250002021-11-30 2:39PM EST2021-12-030.980.961.28+0.53+117.78%1297964.45%
MTCH211210P001250002021-11-30 2:40PM EST2021-12-102.061.982.45+0.61+42.07%261550.54%
MTCH211217P001250002021-11-30 3:53PM EST2021-12-173.553.253.50+1.32+59.19%1951,74750.27%
MTCH211223P001250002021-11-30 10:53AM EST2021-12-233.823.854.45+1.02+36.43%14352.12%
MTCH211231P001250002021-11-30 10:45AM EST2021-12-314.254.305.00+0.85+25.00%252048.78%
MTCH220121P001250002021-11-30 3:51PM EST2022-01-217.056.907.10+1.98+39.05%21579148.96%
MTCH220318P001250002021-11-30 3:35PM EST2022-03-1810.7010.6011.35+1.81+20.36%1910049.68%
MTCH220617P001250002021-11-30 1:21PM EST2022-06-1714.6514.6515.60+1.15+8.52%32348.16%
MTCH220715P001250002021-11-18 1:35PM EST2022-07-1510.5514.6516.800.00-314448.15%
MTCH230120P001250002021-11-30 3:53PM EST2023-01-2020.6519.3521.45+7.00+51.28%171544.38%