Australia markets open in 4 hours 36 minutes

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.90+4.63 (+3.99%)
As of 01:24PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220121C000250002020-06-09 6:08PM EST25.0060.3771.9075.500.00-200.00%
MTCH220121C000300002020-06-09 6:08PM EST30.0022.0067.7071.000.00--00.00%
MTCH220121C000350002020-06-09 6:08PM EST35.0033.9062.1066.300.00-200.00%
MTCH220121C000400002020-06-15 1:55PM EST40.0047.900.000.000.00-100.00%
MTCH220121C000425002020-06-09 6:08PM EST42.5040.6755.7059.800.00--00.00%
MTCH220121C000450002020-06-18 11:26AM EST45.0054.050.000.000.00-100.00%
MTCH220121C000475002021-11-10 6:49AM EST47.5094.5081.5084.050.00-131,558.79%
MTCH220121C000500002021-12-17 1:58PM EST50.0077.1064.5567.750.00-1170.00%
MTCH220121C000525002020-06-09 6:08PM EST52.5032.4048.5052.500.00-2400.00%
MTCH220121C000550002021-12-17 2:26PM EST55.0072.3559.2062.200.00-100.00%
MTCH220121C000575002020-06-09 6:08PM EST57.5028.9044.7048.900.00-100.00%
MTCH220121C000600002021-12-17 1:12PM EST60.0066.8554.7057.900.00-100.00%
MTCH220121C000625002020-06-16 2:30PM EST62.5033.900.000.000.00-300.00%
MTCH220121C000650002022-01-19 2:56PM EST65.0052.5054.9556.850.00-11544.92%
MTCH220121C000675002020-06-09 6:08PM EST67.5022.6337.8041.600.00-600.00%
MTCH220121C000700002021-12-29 3:56PM EST70.0060.0549.8052.050.00-3412275.00%
MTCH220121C000750002021-11-10 6:49AM EST75.0033.0253.3556.400.00-22921.00%
MTCH220121C000775002020-06-09 6:08PM EST77.5017.6031.1035.200.00--00.00%
MTCH220121C000800002021-12-15 10:22AM EST80.0040.7239.0543.100.00-59278.91%
MTCH220121C000825002020-06-25 9:00AM EST82.5029.530.000.000.00-200.00%
MTCH220121C000850002021-12-21 2:31PM EST85.0047.0034.9535.850.00-100.00%
MTCH220121C000875002021-12-22 3:30PM EST87.5044.1532.5033.250.00-120.00%
MTCH220121C000900002022-01-18 11:41AM EST90.0026.9029.9531.000.00-134190.23%
MTCH220121C000925002022-01-18 11:37AM EST92.5024.0527.5528.250.00-1220.00%
MTCH220121C000950002022-01-18 11:21AM EST95.0021.7024.9025.950.00-19143.75%
MTCH220121C000975002022-01-18 9:46AM EST97.5020.7522.3022.950.00-150.00%
MTCH220121C001000002022-01-20 11:21AM EST100.0021.3019.9020.95+5.10+31.48%52,094116.41%
MTCH220121C001050002021-12-17 10:48AM EST105.0021.0010.5511.800.00-111470.00%
MTCH220121C001100002021-12-30 1:07PM EST110.0024.2810.0510.700.00-82,3880.00%
MTCH220121C001130002022-01-10 11:12AM EST113.005.507.207.900.00-10150.00%
MTCH220121C001140002022-01-18 10:39AM EST114.004.400.000.000.00--00.00%
MTCH220121C001150002022-01-19 12:14PM EST115.003.604.955.750.00-201210.00%
MTCH220121C001160002022-01-19 1:27PM EST116.003.805.405.800.00--068.31%
MTCH220121C001170002022-01-19 2:58PM EST117.002.150.000.000.00--00.00%
MTCH220121C001180002022-01-19 12:42PM EST118.002.502.753.050.00-4727.93%
MTCH220121C001190002022-01-20 12:37PM EST119.003.152.132.66+1.51+92.07%231442.97%
MTCH220121C001200002022-01-20 1:06PM EST120.001.601.561.82+0.83+107.79%144,79237.11%
MTCH220121C001210002022-01-20 10:44AM EST121.001.561.101.76+0.67+75.28%35770250.59%
MTCH220121C001220002022-01-20 11:37AM EST122.001.240.561.11+0.70+129.63%23911944.58%
MTCH220121C001230002022-01-20 11:37AM EST123.000.900.500.70+0.51+130.77%1,1251,04942.33%
MTCH220121C001240002022-01-20 11:16AM EST124.000.760.370.51+0.17+28.81%5987444.39%
MTCH220121C001250002022-01-20 12:46PM EST125.000.420.300.43+0.04+10.53%173,54548.88%
MTCH220121C001260002022-01-19 12:46PM EST126.000.340.240.330.00-54851.27%
MTCH220121C001270002022-01-19 12:43PM EST127.000.210.180.310.00-16453.03%
MTCH220121C001280002022-01-19 2:43PM EST128.000.180.160.280.00-177057.42%
MTCH220121C001290002022-01-19 2:06PM EST129.000.130.120.270.00-206361.33%
MTCH220121C001300002022-01-20 11:09AM EST130.000.200.110.23+0.08+66.67%981,50764.65%
MTCH220121C001310002022-01-18 10:52AM EST131.000.300.030.900.00-56789.94%
MTCH220121C001320002022-01-19 10:06AM EST132.000.130.021.500.00-375111.13%
MTCH220121C001330002022-01-12 1:20PM EST133.000.600.021.500.00-2756117.38%
MTCH220121C001340002022-01-11 12:48PM EST134.001.110.051.410.00-2847121.97%
MTCH220121C001350002022-01-20 11:02AM EST135.000.120.040.15+0.07+140.00%22,47080.47%
MTCH220121C001360002022-01-20 12:40PM EST136.000.100.070.11-0.03-23.08%13734083.98%
MTCH220121C001370002022-01-06 1:49PM EST137.001.160.010.810.00--24119.82%
MTCH220121C001380002022-01-18 2:42PM EST138.000.130.020.810.00-155125.39%
MTCH220121C001390002022-01-18 3:23PM EST139.000.090.010.810.00-23130.08%
MTCH220121C001400002022-01-20 12:05PM EST140.000.050.050.10-0.05-50.00%262,08998.05%
MTCH220121C001410002022-01-19 2:07PM EST141.000.040.010.800.00-419139.45%
MTCH220121C001420002022-01-19 2:41PM EST142.000.030.010.800.00-210144.34%
MTCH220121C001430002022-01-19 2:08PM EST143.000.030.010.800.00-715149.02%
MTCH220121C001450002022-01-20 11:39AM EST145.000.030.010.240.00-34,583126.95%
MTCH220121C001500002022-01-20 10:38AM EST150.000.010.000.04-0.02-66.67%52,804114.06%
MTCH220121C001550002022-01-20 11:28AM EST155.000.020.000.030.00-12,158125.00%
MTCH220121C001600002022-01-20 12:42PM EST160.000.010.000.03-0.02-66.67%142,885140.63%
MTCH220121C001650002022-01-18 11:06AM EST165.000.030.000.030.00-52,451153.13%
MTCH220121C001700002022-01-18 1:57PM EST170.000.010.000.040.00-51,332171.88%
MTCH220121C001750002022-01-20 12:09PM EST175.000.010.000.02-0.01-50.00%32,554171.88%
MTCH220121C001800002022-01-11 3:29PM EST180.000.050.000.030.00-42,188190.63%
MTCH220121C001850002022-01-11 11:16AM EST185.000.030.000.050.00-101,875212.50%
MTCH220121C001900002022-01-18 2:40PM EST190.000.020.000.040.00-30422218.75%
MTCH220121C001950002022-01-07 2:52PM EST195.000.030.000.030.00-10323225.00%
MTCH220121C002000002022-01-07 11:24AM EST200.000.040.000.010.00-10728212.50%
MTCH220121C002100002022-01-10 1:22PM EST210.000.010.000.030.00-2626256.25%
MTCH220121C002200002021-12-29 12:56PM EST220.000.020.000.520.00-20184377.34%
MTCH220121C002300002021-12-29 12:58PM EST230.000.050.000.530.00-180167401.17%
MTCH220121C002400002022-01-07 9:55AM EST240.000.020.000.520.00-1019421.88%
MTCH220121C002500002022-01-13 12:08PM EST250.000.010.000.040.00-5208334.38%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH220121P000250002020-06-09 6:08PM EST25.001.990.450.000.00-50996.88%
MTCH220121P000300002020-06-17 9:30AM EST30.001.790.000.000.00-2050.00%
MTCH220121P000350002020-06-18 1:24PM EST35.002.700.000.000.00-10050.00%
MTCH220121P000375002020-06-09 6:08PM EST37.506.912.353.700.00-101,273.05%
MTCH220121P000400002020-06-02 1:10PM EST40.003.502.153.900.00-101351,208.59%
MTCH220121P000450002020-06-08 11:39AM EST45.004.743.004.100.00-100741,145.90%
MTCH220121P000475002021-11-10 6:49AM EST47.500.070.000.180.00-535534.38%
MTCH220121P000500002021-11-10 6:49AM EST50.000.080.002.130.00-2020760.55%
MTCH220121P000525002020-06-15 2:31PM EST52.507.800.000.000.00--050.00%
MTCH220121P000550002021-12-22 10:15AM EST55.000.110.000.260.00-153478.13%
MTCH220121P000600002021-10-21 11:39AM EST60.000.180.000.630.00-333491.41%
MTCH220121P000650002021-11-10 6:49AM EST65.000.110.001.200.00-17495.70%
MTCH220121P000675002020-06-09 6:08PM EST67.5017.139.4011.600.00-201,138.67%
MTCH220121P000700002021-11-10 6:49AM EST70.000.120.011.510.00-117466.41%
MTCH220121P000750002022-01-18 10:16AM EST75.000.060.000.030.00-3065234.38%
MTCH220121P000775002020-06-09 6:08PM EST77.5020.2013.2015.400.00--01,118.26%
MTCH220121P000800002022-01-12 3:22PM EST80.000.050.000.030.00-6150206.25%
MTCH220121P000850002022-01-11 2:07PM EST85.000.050.000.030.00-20222178.13%
MTCH220121P000875002022-01-18 1:06PM EST87.500.020.000.020.00-1999156.25%
MTCH220121P000900002022-01-18 2:56PM EST90.000.040.000.030.00-24242150.00%
MTCH220121P000925002021-12-16 2:44PM EST92.500.050.010.150.00-112170.31%
MTCH220121P000950002022-01-20 10:01AM EST95.000.030.000.030.00-2776125.00%
MTCH220121P000975002022-01-20 10:40AM EST97.500.020.020.20-0.96-97.96%118147.66%
MTCH220121P001000002022-01-20 10:14AM EST100.000.090.020.06+0.03+50.00%20868114.06%
MTCH220121P001050002022-01-20 12:41PM EST105.000.050.040.07-0.09-64.29%81,51492.19%
MTCH220121P001100002022-01-20 12:29PM EST110.000.100.060.14-0.11-52.38%611,18272.85%
MTCH220121P001120002022-01-18 3:45PM EST112.000.990.041.380.00-833101.86%
MTCH220121P001130002022-01-19 1:12PM EST113.000.440.100.190.00-113759.96%
MTCH220121P001140002022-01-19 1:12PM EST114.000.560.150.250.00-116858.20%
MTCH220121P001150002022-01-20 12:27PM EST115.000.200.220.32-0.55-73.33%571,89756.06%
MTCH220121P001160002022-01-20 10:41AM EST116.000.380.320.41-0.91-70.54%116553.81%
MTCH220121P001170002022-01-20 11:52AM EST117.000.360.430.55-1.34-78.82%208851.56%
MTCH220121P001180002022-01-20 10:32AM EST118.000.650.650.80-1.76-73.03%514851.61%
MTCH220121P001190002022-01-20 1:07PM EST119.001.050.941.12-3.65-77.66%10523051.56%
MTCH220121P001200002022-01-20 1:08PM EST120.001.411.341.53-2.47-63.66%1816,99752.05%
MTCH220121P001210002022-01-20 11:06AM EST121.001.251.672.17-4.20-77.06%622252.39%
MTCH220121P001220002022-01-20 11:29AM EST122.002.101.902.77-2.53-54.64%2321160.74%
MTCH220121P001230002022-01-19 10:17AM EST123.005.403.153.500.00-115658.69%
MTCH220121P001240002022-01-20 12:41PM EST124.003.454.004.45-4.41-56.11%18865.33%
MTCH220121P001250002022-01-20 12:10PM EST125.004.855.005.35-1.60-24.81%81,78272.61%
MTCH220121P001260002022-01-20 10:42AM EST126.005.205.756.25-4.79-47.95%110174.80%
MTCH220121P001270002022-01-20 11:55AM EST127.006.136.857.25-4.82-44.02%16084.47%
MTCH220121P001280002022-01-13 11:25AM EST128.008.177.608.250.00-19787.11%
MTCH220121P001290002022-01-19 12:43PM EST129.0010.018.309.200.00-120086.62%
MTCH220121P001300002022-01-20 12:17PM EST130.009.659.7510.20-3.10-24.31%142,402103.32%
MTCH220121P001310002022-01-14 3:36PM EST131.0011.9510.4011.15+1.23+11.47%121100.88%
MTCH220121P001320002022-01-07 1:34PM EST132.008.6011.7012.250.00-122116.60%
MTCH220121P001330002022-01-18 1:03PM EST133.0016.7412.7013.250.00-141123.05%
MTCH220121P001340002022-01-07 3:29PM EST134.009.4513.5014.200.00-128123.24%
MTCH220121P001350002022-01-20 10:32AM EST135.0014.5514.3015.15-3.05-17.33%53,684122.56%
MTCH220121P001360002022-01-04 10:27AM EST136.006.1515.5516.100.00-28133.79%
MTCH220121P001370002022-01-18 12:11AM EST137.0019.3516.5017.150.00-13139.45%
MTCH220121P001380002022-01-07 2:31PM EST138.0012.9517.4518.200.00-63145.12%
MTCH220121P001390002022-01-18 12:11AM EST139.0018.8517.6019.350.00--1127.73%
MTCH220121P001400002022-01-20 11:57AM EST140.0018.7719.3520.05-2.82-13.06%163,613148.44%
MTCH220121P001410002022-01-06 3:30PM EST141.0013.2520.2521.200.00-180155.27%
MTCH220121P001430002022-01-20 10:15AM EST143.0022.4522.4023.15+12.35+122.28%11168.75%
MTCH220121P001450002022-01-19 12:02PM EST145.0028.1324.2525.300.00-403,057178.71%
MTCH220121P001500002022-01-20 11:28AM EST150.0028.9029.4030.00-3.80-11.62%41,136197.07%
MTCH220121P001550002022-01-20 12:13PM EST155.0034.4134.4035.00-3.33-8.82%10366219.14%
MTCH220121P001600002022-01-20 11:14AM EST160.0038.7039.3540.25-2.70-6.52%12864248.05%
MTCH220121P001650002022-01-20 10:23AM EST165.0044.9444.4045.10+4.24+10.42%10256264.06%
MTCH220121P001700002022-01-20 11:14AM EST170.0048.3549.6050.05-5.05-9.46%291289.65%
MTCH220121P001750002022-01-20 11:04AM EST175.0053.0553.5055.10+2.25+4.43%968245.70%
MTCH220121P001800002021-11-05 1:59PM EST180.0024.3546.0050.250.00-461400.00%
MTCH220121P001850002021-11-05 11:19AM EST185.0025.5058.0561.500.00-2710.00%
MTCH220121P001900002021-10-21 12:58PM EST190.0023.3548.8550.500.00-460.00%
MTCH220121P001950002021-11-10 6:49AM EST195.0043.3063.8065.900.00--130.00%
MTCH220121P002000002021-11-10 6:49AM EST200.0044.9068.8071.050.00-1210.00%
MTCH220121P002100002021-11-10 6:49AM EST210.0052.0078.8580.750.00-100.00%
MTCH220121P002200002021-11-10 6:49AM EST220.0061.4088.8090.700.00--10.00%
MTCH220121P002300002021-11-10 6:49AM EST230.0071.1598.75101.000.00--100.00%
MTCH220121P002400002021-11-10 6:49AM EST240.0098.30108.70111.150.00--10.00%
MTCH220121P002500002021-11-10 6:49AM EST250.00108.37118.30120.750.00--10.00%