Canada markets close in 1 hour 46 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.31-3.73 (-5.73%)
As of 02:14PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:70.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220819C000700002022-08-19 1:40PM EDT2022-08-190.020.000.03-0.02-50.00%152,782110.94%
MTCH220826C000700002022-08-19 1:54PM EDT2022-08-260.120.120.13-0.30-71.43%69955.86%
MTCH220902C000700002022-08-19 1:42PM EDT2022-09-020.270.270.29-0.57-67.86%431649.71%
MTCH220909C000700002022-08-17 3:11PM EDT2022-09-091.340.430.530.00-11148.78%
MTCH220916C000700002022-08-19 1:25PM EDT2022-09-160.780.710.81-0.82-51.25%3835848.95%
MTCH220923C000700002022-08-19 12:07PM EDT2022-09-231.080.991.17-0.92-46.00%21450.49%
MTCH220930C000700002022-08-18 11:23AM EDT2022-09-302.451.261.450.00-62650.51%
MTCH221021C000700002022-08-19 11:51AM EDT2022-10-212.292.082.28-1.16-33.62%6-51.05%
MTCH221216C000700002022-08-17 11:42AM EDT2022-12-164.854.254.40-1.10-18.49%211053.03%
MTCH230120C000700002022-08-19 9:37AM EDT2023-01-206.355.155.35-0.55-7.97%6011552.65%
MTCH230317C000700002022-08-19 11:22AM EDT2023-03-177.006.606.90-4.25-37.78%71453.31%
MTCH240119C000700002022-08-16 12:23PM EDT2024-01-1917.0511.9012.650.00-11952.97%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH220819P000700002022-08-19 1:38PM EDT2022-08-198.838.608.70+3.73+73.14%381,682106.25%
MTCH220826P000700002022-08-19 11:10AM EDT2022-08-268.108.608.90+2.67+49.17%17662.70%
MTCH220902P000700002022-08-16 10:16AM EDT2022-09-027.008.659.05+2.60+59.09%1252.69%
MTCH220916P000700002022-08-18 12:20PM EDT2022-09-166.409.059.650.00-394352.10%
MTCH220923P000700002022-08-15 10:33AM EDT2022-09-235.009.359.800.00--849.46%
MTCH220930P000700002022-08-16 10:06AM EDT2022-09-306.009.6510.000.00-2248.41%
MTCH221216P000700002022-08-19 12:25PM EDT2022-12-1612.3412.2012.40+1.81+17.19%258348.45%
MTCH230120P000700002022-08-19 11:57AM EDT2023-01-2013.0012.9013.15+1.90+17.12%231847.56%
MTCH240119P000700002022-08-18 11:47AM EDT2024-01-1916.3017.8518.350.00-215144.02%