Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211210C00180000 | 2021-12-07 1:45PM EST | 2021-12-10 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 1 | 47 | 112.50% |
| MTCH211217C00180000 | 2021-12-07 1:04PM EST | 2021-12-17 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 700 | 71.48% |
| MTCH211223C00180000 | 2021-11-16 10:46AM EST | 2021-12-23 | 0.63 | 0.05 | 1.63 | 0.00 | - | 2 | 11 | 89.11% |
| MTCH220121C00180000 | 2021-12-07 3:38PM EST | 2022-01-21 | 0.50 | 0.40 | 0.61 | -0.50 | -50.00% | 2 | 2,153 | 50.59% |
| MTCH220318C00180000 | 2021-12-07 10:44AM EST | 2022-03-18 | 2.60 | 1.96 | 2.92 | +1.26 | +94.03% | 1 | 109 | 50.76% |
| MTCH220617C00180000 | 2021-10-26 9:00AM EST | 2022-06-17 | 15.45 | 4.35 | 5.25 | 0.00 | - | 1 | 3 | 45.33% |
| MTCH220715C00180000 | 2021-12-02 9:35AM EST | 2022-07-15 | 4.26 | 5.20 | 6.10 | 0.00 | - | 1 | 29 | 44.95% |
| MTCH230120C00180000 | 2021-12-01 1:03PM EST | 2023-01-20 | 6.90 | 7.90 | 11.05 | 0.00 | - | 2 | 1,279 | 43.02% |
| MTCH240119C00180000 | 2021-11-16 11:08AM EST | 2024-01-19 | 22.00 | 14.50 | 18.75 | 0.00 | - | 2 | 3 | 41.60% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH211217P00180000 | 2021-12-03 3:40PM EST | 2021-12-17 | 54.70 | 43.80 | 47.50 | 0.00 | - | 1 | 3 | 76.37% |
| MTCH220121P00180000 | 2021-11-05 1:59PM EST | 2022-01-21 | 24.35 | 44.30 | 47.60 | 0.00 | - | 46 | 140 | 67.92% |
| MTCH220318P00180000 | 2021-12-01 3:23PM EST | 2022-03-18 | 54.60 | 46.45 | 48.45 | 0.00 | - | 1 | 55 | 50.67% |
| MTCH220617P00180000 | 2021-12-03 12:10PM EST | 2022-06-17 | 60.80 | 48.60 | 50.50 | 0.00 | - | 2 | 3 | 44.36% |
| MTCH220715P00180000 | 2021-11-02 12:49PM EST | 2022-07-15 | 41.10 | 57.20 | 59.25 | 0.00 | - | 1 | 5 | 62.81% |
| MTCH230120P00180000 | 2021-10-18 8:35AM EST | 2023-01-20 | 39.52 | 48.75 | 51.30 | 0.00 | - | 10 | 26 | 32.27% |
