Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211217C00125000 | 2021-11-30 1:03PM EST | 2021-12-17 | 8.70 | 8.30 | 8.75 | -14.00 | -61.67% | 1 | 58 | 51.82% |
| MTCH211223C00125000 | 2021-11-30 2:14PM EST | 2021-12-23 | 9.82 | 7.90 | 9.75 | -4.28 | -30.35% | 1 | 2 | 54.66% |
| MTCH220121C00125000 | 2021-11-30 12:21PM EST | 2022-01-21 | 12.12 | 11.75 | 12.35 | -1.88 | -13.43% | 10 | 3,745 | 50.34% |
| MTCH220318C00125000 | 2021-11-30 1:36PM EST | 2022-03-18 | 16.40 | 15.65 | 16.30 | -1.89 | -10.33% | 4 | 16 | 49.52% |
| MTCH220617C00125000 | 2021-11-12 10:36AM EST | 2022-06-17 | 32.15 | 19.65 | 20.65 | 0.00 | - | 2 | 2 | 48.30% |
| MTCH220715C00125000 | 2021-09-24 9:42AM EST | 2022-07-15 | 43.30 | 50.05 | 51.15 | 0.00 | - | 1 | 24 | 124.68% |
| MTCH230120C00125000 | 2021-11-18 3:08PM EST | 2023-01-20 | 33.80 | 24.85 | 27.50 | 0.00 | - | 3 | 15 | 46.37% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211203P00125000 | 2021-11-30 2:39PM EST | 2021-12-03 | 0.98 | 0.96 | 1.28 | +0.53 | +117.78% | 129 | 79 | 64.45% |
| MTCH211210P00125000 | 2021-11-30 2:40PM EST | 2021-12-10 | 2.06 | 1.98 | 2.45 | +0.61 | +42.07% | 26 | 15 | 50.54% |
| MTCH211217P00125000 | 2021-11-30 3:53PM EST | 2021-12-17 | 3.55 | 3.25 | 3.50 | +1.32 | +59.19% | 195 | 1,747 | 50.27% |
| MTCH211223P00125000 | 2021-11-30 10:53AM EST | 2021-12-23 | 3.82 | 3.85 | 4.45 | +1.02 | +36.43% | 1 | 43 | 52.12% |
| MTCH211231P00125000 | 2021-11-30 10:45AM EST | 2021-12-31 | 4.25 | 4.30 | 5.00 | +0.85 | +25.00% | 25 | 20 | 48.78% |
| MTCH220121P00125000 | 2021-11-30 3:51PM EST | 2022-01-21 | 7.05 | 6.90 | 7.10 | +1.98 | +39.05% | 215 | 791 | 48.96% |
| MTCH220318P00125000 | 2021-11-30 3:35PM EST | 2022-03-18 | 10.70 | 10.60 | 11.35 | +1.81 | +20.36% | 19 | 100 | 49.68% |
| MTCH220617P00125000 | 2021-11-30 1:21PM EST | 2022-06-17 | 14.65 | 14.65 | 15.60 | +1.15 | +8.52% | 3 | 23 | 48.16% |
| MTCH220715P00125000 | 2021-11-18 1:35PM EST | 2022-07-15 | 10.55 | 14.65 | 16.80 | 0.00 | - | 3 | 144 | 48.15% |
| MTCH230120P00125000 | 2021-11-30 3:53PM EST | 2023-01-20 | 20.65 | 19.35 | 21.45 | +7.00 | +51.28% | 1 | 715 | 44.38% |
