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:135.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211210C001350002021-12-07 3:24PM EST2021-12-102.602.112.42+1.60+160.00%2328547.75%
MTCH211217C001350002021-12-07 3:51PM EST2021-12-173.833.654.00+1.53+66.52%2782,49445.78%
MTCH211223C001350002021-12-07 3:10PM EST2021-12-235.254.705.30+2.29+77.36%1862748.05%
MTCH211231C001350002021-12-07 1:57PM EST2021-12-317.065.706.50+4.60+186.99%42048.17%
MTCH220107C001350002021-12-07 1:45PM EST2022-01-078.056.657.40+4.75+143.94%23248.24%
MTCH220121C001350002021-12-07 3:41PM EST2022-01-218.328.008.40+2.22+36.39%3481,42345.50%
MTCH220318C001350002021-12-07 1:08PM EST2022-03-1814.3712.3513.50+3.42+31.23%81,07148.60%
MTCH220617C001350002021-12-03 2:34PM EST2022-06-1714.0517.5018.200.00-2647.50%
MTCH220715C001350002021-12-07 3:44PM EST2022-07-1519.0017.6019.90+3.70+24.18%33348.52%
MTCH230120C001350002021-12-07 3:50PM EST2023-01-2023.5023.3025.60+3.36+16.68%2159545.86%
MTCH240119C001350002021-12-07 3:25PM EST2024-01-1933.0031.8533.55+0.45+1.38%2443.94%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH211210P001350002021-12-07 3:14PM EST2021-12-102.532.573.00-5.37-67.97%3415248.29%
MTCH211217P001350002021-12-07 3:14PM EST2021-12-174.204.254.55-4.65-52.54%581,84345.78%
MTCH211223P001350002021-12-07 11:35AM EST2021-12-234.455.156.00-5.79-56.54%152949.34%
MTCH211231P001350002021-12-07 1:44PM EST2021-12-315.505.957.90-9.11-62.35%103354.24%
MTCH220107P001350002021-12-07 1:02PM EST2022-01-076.256.908.20-3.75-37.50%11249.83%
MTCH220121P001350002021-12-07 3:14PM EST2022-01-218.358.309.00-4.30-33.99%833,72845.76%
MTCH220318P001350002021-12-07 2:59PM EST2022-03-1813.0012.7013.65-7.18-35.58%314347.20%
MTCH220617P001350002021-11-30 3:49PM EST2022-06-1719.9517.6019.650.00-21749.85%
MTCH220715P001350002021-11-30 11:30AM EST2022-07-1520.3918.5019.650.00-36346.59%
MTCH230120P001350002021-11-30 3:03PM EST2023-01-2025.5521.6525.100.00-16,12643.99%
MTCH240119P001350002021-10-18 1:42AM EST2024-01-1923.0525.6029.500.00--3037.83%