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
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH210226C00070000 | 2021-02-16 3:34PM EST | 70.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00080000 | 2021-02-16 3:31PM EST | 80.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00085000 | 2021-02-16 3:38PM EST | 85.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00095000 | 2021-02-16 3:37PM EST | 95.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00100000 | 2021-02-16 3:35PM EST | 100.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00110000 | 2021-02-19 9:50AM EST | 110.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH210226C00120000 | 2021-02-11 11:10AM EST | 120.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTCH210226C00130000 | 2021-02-11 11:10AM EST | 130.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTCH210226C00132000 | 2021-02-05 11:45AM EST | 132.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH210226C00135000 | 2021-02-04 9:32AM EST | 135.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226C00136000 | 2021-01-27 2:03PM EST | 136.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH210226C00140000 | 2021-02-23 9:33AM EST | 140.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226C00141000 | 2021-01-21 12:56PM EST | 141.00 | 11.00 | 17.55 | 22.25 | 0.00 | - | 5 | 0 | 92.58% |
| MTCH210226C00142000 | 2021-02-08 10:35AM EST | 142.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH210226C00143000 | 2021-02-04 10:18AM EST | 143.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH210226C00144000 | 2021-02-05 12:20PM EST | 144.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH210226C00145000 | 2021-02-19 3:35PM EST | 145.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH210226C00146000 | 2021-02-08 9:47AM EST | 146.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226C00147000 | 2021-02-04 12:08PM EST | 147.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226C00148000 | 2021-02-24 3:35PM EST | 148.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226C00149000 | 2021-02-22 12:48PM EST | 149.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226C00150000 | 2021-02-23 12:10PM EST | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH210226C00152500 | 2021-02-23 3:09PM EST | 152.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH210226C00155000 | 2021-02-24 12:50PM EST | 155.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH210226C00157500 | 2021-02-24 1:39PM EST | 157.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MTCH210226C00160000 | 2021-02-24 3:21PM EST | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MTCH210226C00162500 | 2021-02-24 3:53PM EST | 162.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MTCH210226C00165000 | 2021-02-24 2:52PM EST | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MTCH210226C00167500 | 2021-02-24 2:04PM EST | 167.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MTCH210226C00170000 | 2021-02-24 2:51PM EST | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MTCH210226C00172500 | 2021-02-24 2:04PM EST | 172.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MTCH210226C00175000 | 2021-02-24 2:30PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH210226C00177500 | 2021-02-17 3:44PM EST | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH210226C00180000 | 2021-02-24 12:59PM EST | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH210226C00182500 | 2021-02-19 12:01PM EST | 182.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226C00185000 | 2021-02-18 12:42PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226C00187500 | 2021-02-16 12:02AM EST | 187.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226C00190000 | 2021-02-22 12:35PM EST | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH210226C00192500 | 2021-02-16 3:15PM EST | 192.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MTCH210226C00195000 | 2021-02-16 12:02AM EST | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226C00200000 | 2021-02-16 12:02AM EST | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226C00220000 | 2021-02-22 2:49PM EST | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH210226C00235000 | 2021-02-16 12:02AM EST | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH210226P00095000 | 2021-01-19 11:16AM EST | 95.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 456.84% |
| MTCH210226P00100000 | 2021-01-22 3:19PM EST | 100.00 | 0.35 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 419.14% |
| MTCH210226P00105000 | 2021-01-25 10:06AM EST | 105.00 | 0.94 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 387.89% |
| MTCH210226P00110000 | 2021-02-03 3:48PM EST | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00115000 | 2021-02-18 9:35AM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00120000 | 2021-02-18 9:43AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00123000 | 2021-02-04 2:00PM EST | 123.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226P00124000 | 2021-02-01 3:12PM EST | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00125000 | 2021-02-12 11:38AM EST | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226P00128000 | 2021-02-04 1:49PM EST | 128.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226P00129000 | 2021-02-05 2:47PM EST | 129.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH210226P00130000 | 2021-02-12 11:38AM EST | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226P00132000 | 2021-02-02 3:04PM EST | 132.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226P00133000 | 2021-02-10 2:32PM EST | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00134000 | 2021-02-03 12:18PM EST | 134.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH210226P00135000 | 2021-02-08 2:28PM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226P00136000 | 2021-02-12 10:14AM EST | 136.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH210226P00138000 | 2021-02-11 12:43PM EST | 138.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00139000 | 2021-02-12 10:48AM EST | 139.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH210226P00140000 | 2021-02-24 10:27AM EST | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00141000 | 2021-02-10 12:27PM EST | 141.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00142000 | 2021-02-23 2:07PM EST | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH210226P00143000 | 2021-02-22 12:48PM EST | 143.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH210226P00144000 | 2021-02-08 3:28PM EST | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH210226P00145000 | 2021-02-19 3:30PM EST | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH210226P00146000 | 2021-02-17 1:22PM EST | 146.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MTCH210226P00147000 | 2021-02-24 11:54AM EST | 147.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH210226P00148000 | 2021-02-22 10:28AM EST | 148.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH210226P00149000 | 2021-02-17 10:21AM EST | 149.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH210226P00150000 | 2021-02-24 1:45PM EST | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MTCH210226P00152500 | 2021-02-23 2:24PM EST | 152.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH210226P00155000 | 2021-02-24 3:06PM EST | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTCH210226P00157500 | 2021-02-24 3:43PM EST | 157.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MTCH210226P00160000 | 2021-02-24 3:54PM EST | 160.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MTCH210226P00162500 | 2021-02-24 10:56AM EST | 162.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH210226P00165000 | 2021-02-24 12:17PM EST | 165.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH210226P00167500 | 2021-02-19 3:29PM EST | 167.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226P00170000 | 2021-02-23 9:52AM EST | 170.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226P00172500 | 2021-02-16 12:02AM EST | 172.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226P00175000 | 2021-02-16 12:02AM EST | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226P00180000 | 2021-02-16 2:14PM EST | 180.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH210226P00185000 | 2021-02-17 9:34AM EST | 185.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226P00230000 | 2021-01-28 9:48AM EST | 230.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH210226P00245000 | 2021-02-16 9:36AM EST | 245.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
