Australia markets closed

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.79-0.54 (-0.33%)
At close: 4:00PM EST

161.69 +0.90 (0.56%)
Pre-market: 4:10AM EST

In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH210226C000700002021-02-16 3:34PM EST70.0095.700.000.000.00--00.00%
MTCH210226C000800002021-02-16 3:31PM EST80.0085.900.000.000.00--00.00%
MTCH210226C000850002021-02-16 3:38PM EST85.0081.750.000.000.00--00.00%
MTCH210226C000950002021-02-16 3:37PM EST95.0071.500.000.000.00--00.00%
MTCH210226C001000002021-02-16 3:35PM EST100.0066.200.000.000.00--00.00%
MTCH210226C001100002021-02-19 9:50AM EST110.0052.150.000.000.00-300.00%
MTCH210226C001200002021-02-11 11:10AM EST120.0051.300.000.000.00-800.00%
MTCH210226C001300002021-02-11 11:10AM EST130.0041.450.000.000.00-800.00%
MTCH210226C001320002021-02-05 11:45AM EST132.0025.610.000.000.00-400.00%
MTCH210226C001350002021-02-04 9:32AM EST135.0038.000.000.000.00-100.00%
MTCH210226C001360002021-01-27 2:03PM EST136.009.550.000.000.00-300.00%
MTCH210226C001400002021-02-23 9:33AM EST140.0015.030.000.000.00-100.00%
MTCH210226C001410002021-01-21 12:56PM EST141.0011.0017.5522.250.00-5092.58%
MTCH210226C001420002021-02-08 10:35AM EST142.0021.700.000.000.00-300.00%
MTCH210226C001430002021-02-04 10:18AM EST143.006.650.000.000.00-500.00%
MTCH210226C001440002021-02-05 12:20PM EST144.0014.750.000.000.00-400.00%
MTCH210226C001450002021-02-19 3:35PM EST145.0017.130.000.000.00-400.00%
MTCH210226C001460002021-02-08 9:47AM EST146.0017.300.000.000.00-100.00%
MTCH210226C001470002021-02-04 12:08PM EST147.006.650.000.000.00--00.00%
MTCH210226C001480002021-02-24 3:35PM EST148.0012.750.000.000.00-100.00%
MTCH210226C001490002021-02-22 12:48PM EST149.008.980.000.000.00-100.00%
MTCH210226C001500002021-02-23 12:10PM EST150.0010.700.000.000.00-400.00%
MTCH210226C001525002021-02-23 3:09PM EST152.507.560.000.000.00-200.00%
MTCH210226C001550002021-02-24 12:50PM EST155.006.510.000.000.00-500.00%
MTCH210226C001575002021-02-24 1:39PM EST157.504.500.000.000.00-2000.00%
MTCH210226C001600002021-02-24 3:21PM EST160.002.250.000.000.00-3200.00%
MTCH210226C001625002021-02-24 3:53PM EST162.501.500.000.000.00-5103.13%
MTCH210226C001650002021-02-24 2:52PM EST165.000.550.000.000.00-3106.25%
MTCH210226C001675002021-02-24 2:04PM EST167.500.670.000.000.00-15012.50%
MTCH210226C001700002021-02-24 2:51PM EST170.000.180.000.000.00-28012.50%
MTCH210226C001725002021-02-24 2:04PM EST172.500.270.000.000.00-15025.00%
MTCH210226C001750002021-02-24 2:30PM EST175.000.050.000.000.00-5025.00%
MTCH210226C001775002021-02-17 3:44PM EST177.500.200.000.000.00-7025.00%
MTCH210226C001800002021-02-24 12:59PM EST180.000.160.000.000.00-2025.00%
MTCH210226C001825002021-02-19 12:01PM EST182.500.540.000.000.00-1050.00%
MTCH210226C001850002021-02-18 12:42PM EST185.000.010.000.000.00-2050.00%
MTCH210226C001875002021-02-16 12:02AM EST187.502.500.000.000.00--050.00%
MTCH210226C001900002021-02-22 12:35PM EST190.000.080.000.000.00-3050.00%
MTCH210226C001925002021-02-16 3:15PM EST192.500.320.000.000.00-29050.00%
MTCH210226C001950002021-02-16 12:02AM EST195.001.100.000.000.00--050.00%
MTCH210226C002000002021-02-16 12:02AM EST200.000.800.000.000.00--050.00%
MTCH210226C002200002021-02-22 2:49PM EST220.000.500.000.000.00-5050.00%
MTCH210226C002350002021-02-16 12:02AM EST235.000.100.000.000.00--050.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTCH210226P000950002021-01-19 11:16AM EST95.000.200.002.130.00--1456.84%
MTCH210226P001000002021-01-22 3:19PM EST100.000.350.002.130.00-11419.14%
MTCH210226P001050002021-01-25 10:06AM EST105.000.940.002.250.00-22387.89%
MTCH210226P001100002021-02-03 3:48PM EST110.000.760.000.000.00-1050.00%
MTCH210226P001150002021-02-18 9:35AM EST115.000.100.000.000.00-1050.00%
MTCH210226P001200002021-02-18 9:43AM EST120.000.050.000.000.00-1050.00%
MTCH210226P001230002021-02-04 2:00PM EST123.000.730.000.000.00--050.00%
MTCH210226P001240002021-02-01 3:12PM EST124.000.030.000.000.00-1050.00%
MTCH210226P001250002021-02-12 11:38AM EST125.000.470.000.000.00-2050.00%
MTCH210226P001280002021-02-04 1:49PM EST128.001.120.000.000.00--050.00%
MTCH210226P001290002021-02-05 2:47PM EST129.000.390.000.000.00-10050.00%
MTCH210226P001300002021-02-12 11:38AM EST130.000.540.000.000.00-2050.00%
MTCH210226P001320002021-02-02 3:04PM EST132.002.920.000.000.00-2050.00%
MTCH210226P001330002021-02-10 2:32PM EST133.000.200.000.000.00-1050.00%
MTCH210226P001340002021-02-03 12:18PM EST134.004.130.000.000.00--050.00%
MTCH210226P001350002021-02-08 2:28PM EST135.000.150.000.000.00-2050.00%
MTCH210226P001360002021-02-12 10:14AM EST136.000.340.000.000.00-3050.00%
MTCH210226P001380002021-02-11 12:43PM EST138.001.510.000.000.00-1050.00%
MTCH210226P001390002021-02-12 10:48AM EST139.000.360.000.000.00-2050.00%
MTCH210226P001400002021-02-24 10:27AM EST140.000.880.000.000.00-1050.00%
MTCH210226P001410002021-02-10 12:27PM EST141.000.520.000.000.00-1050.00%
MTCH210226P001420002021-02-23 2:07PM EST142.000.250.000.000.00-1050.00%
MTCH210226P001430002021-02-22 12:48PM EST143.000.810.000.000.00-1025.00%
MTCH210226P001440002021-02-08 3:28PM EST144.000.910.000.000.00-1025.00%
MTCH210226P001450002021-02-19 3:30PM EST145.000.160.000.000.00-3025.00%
MTCH210226P001460002021-02-17 1:22PM EST146.000.640.000.000.00-19025.00%
MTCH210226P001470002021-02-24 11:54AM EST147.000.170.000.000.00-3025.00%
MTCH210226P001480002021-02-22 10:28AM EST148.000.600.000.000.00-7025.00%
MTCH210226P001490002021-02-17 10:21AM EST149.000.290.000.000.00-5025.00%
MTCH210226P001500002021-02-24 1:45PM EST150.000.130.000.000.00-13025.00%
MTCH210226P001525002021-02-23 2:24PM EST152.500.530.000.000.00-1012.50%
MTCH210226P001550002021-02-24 3:06PM EST155.000.470.000.000.00-10012.50%
MTCH210226P001575002021-02-24 3:43PM EST157.501.010.000.000.00-2406.25%
MTCH210226P001600002021-02-24 3:54PM EST160.001.590.000.000.00-2201.56%
MTCH210226P001625002021-02-24 10:56AM EST162.503.300.000.000.00-400.00%
MTCH210226P001650002021-02-24 12:17PM EST165.005.210.000.000.00-1400.00%
MTCH210226P001675002021-02-19 3:29PM EST167.509.780.000.000.00-100.00%
MTCH210226P001700002021-02-23 9:52AM EST170.0018.550.000.000.00-100.00%
MTCH210226P001725002021-02-16 12:02AM EST172.509.000.000.000.00--00.00%
MTCH210226P001750002021-02-16 12:02AM EST175.008.700.000.000.00--00.00%
MTCH210226P001800002021-02-16 2:14PM EST180.0013.320.000.000.00-100.00%
MTCH210226P001850002021-02-17 9:34AM EST185.0023.600.000.000.00--00.00%
MTCH210226P002300002021-01-28 9:48AM EST230.0093.050.000.000.00--00.00%
MTCH210226P002450002021-02-16 9:36AM EST245.0075.550.000.000.00--00.00%