MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH190920C000310002019-06-10 12:14AM EDT31.0025.4038.3041.000.00-10100.00%
MTCH190920C000320002019-06-07 11:04AM EDT32.0027.3739.8041.000.00-110.00%
MTCH190920C000350002019-06-10 12:14AM EDT35.0020.4134.4037.100.00-110.00%
MTCH190920C000380002019-05-22 3:24PM EDT38.0033.1328.5030.000.00-110.00%
MTCH190920C000390002019-06-07 11:04AM EDT39.0028.7032.9033.900.00-440.00%
MTCH190920C000400002019-05-22 3:24PM EDT40.0031.2526.4028.100.00-110.00%
MTCH190920C000410002019-06-07 11:04AM EDT41.0015.8029.9033.600.00-740.00%
MTCH190920C000440002019-06-07 11:04AM EDT44.0023.3528.0029.400.00-210.00%
MTCH190920C000450002019-08-02 11:04AM EDT45.0040.4040.9042.300.00-11169.97%
MTCH190920C000460002019-08-19 3:40PM EDT46.0036.9838.5040.500.00-2292.19%
MTCH190920C000470002019-06-07 11:04AM EDT47.0014.8723.7027.800.00-110.00%
MTCH190920C000480002019-07-30 9:48AM EDT48.0027.9036.7038.700.00-68111.91%
MTCH190920C000490002019-06-19 9:42AM EDT49.0021.4028.8029.300.00-181180.00%
MTCH190920C000500002019-08-21 1:30PM EDT50.0034.2034.5036.500.00-2580.47%
MTCH190920C000550002019-08-19 1:18PM EDT55.0027.4729.7031.500.00-14680.66%
MTCH190920C000600002019-08-23 11:42AM EDT60.0026.4624.9026.20+0.76+2.96%528662.11%
MTCH190920C000650002019-08-23 10:44AM EDT65.0022.3719.9021.20+1.37+6.52%1028876.81%
MTCH190920C000700002019-08-23 9:57AM EDT70.0016.5015.3016.20+0.60+3.77%173260.50%
MTCH190920C000750002019-08-23 10:13AM EDT75.0011.6511.0011.60-0.11-0.94%121,05051.95%
MTCH190920C000800002019-08-23 3:53PM EDT80.007.407.107.70-0.80-9.76%671,29848.71%
MTCH190920C000850002019-08-23 3:59PM EDT85.004.404.204.50-0.27-5.78%9197,03545.33%
MTCH190920C000900002019-08-23 3:58PM EDT90.002.202.102.35-0.12-5.17%5968,55043.75%
MTCH190920C000950002019-08-23 3:36PM EDT95.001.040.851.10-0.01-0.95%1311,49843.02%
MTCH190920C001000002019-08-23 3:42PM EDT100.000.400.000.50+0.04+11.11%2032,06643.46%
MTCH190920C001050002019-08-22 3:20PM EDT105.000.100.050.250.00-1211945.31%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH190920P000250002019-06-07 11:04AM EDT25.000.100.000.050.00-17167.19%
MTCH190920P000300002019-06-07 11:04AM EDT30.000.060.000.050.00-16142.97%
MTCH190920P000310002019-06-07 11:04AM EDT31.000.100.000.050.00--1139.06%
MTCH190920P000320002019-08-13 1:30PM EDT32.000.030.150.450.00-10201187.70%
MTCH190920P000330002019-06-19 11:34AM EDT33.000.050.000.050.00--1130.47%
MTCH190920P000340002019-06-07 11:04AM EDT34.000.210.000.050.00-3271126.56%
MTCH190920P000350002019-06-07 11:04AM EDT35.000.200.050.050.00-33132.81%
MTCH190920P000360002019-06-10 12:14AM EDT36.001.000.550.100.00-842795169.34%
MTCH190920P000370002019-06-07 11:04AM EDT37.000.200.050.100.00-1334131.64%
MTCH190920P000380002019-06-07 11:04AM EDT38.001.000.600.100.00-1,1201,096161.72%
MTCH190920P000390002019-06-25 9:49AM EDT39.000.100.000.050.00-13108.59%
MTCH190920P000400002019-08-14 11:32AM EDT40.000.030.000.000.00-155450.00%
MTCH190920P000410002019-08-12 2:52PM EDT41.000.030.050.000.00-2044102.34%
MTCH190920P000420002019-06-07 11:04AM EDT42.000.450.000.250.00-13109121.48%
MTCH190920P000430002019-06-07 11:04AM EDT43.000.600.000.300.00-237121.09%
MTCH190920P000440002019-08-15 12:04PM EDT44.000.030.000.000.00-31850.00%
MTCH190920P000450002019-08-22 12:11PM EDT45.000.040.000.000.00-35250.00%
MTCH190920P000460002019-06-07 11:04AM EDT46.000.600.050.450.00-211119.92%
MTCH190920P000470002019-07-18 11:23AM EDT47.000.300.000.050.00-52484.38%
MTCH190920P000480002019-05-24 10:36AM EDT48.000.800.650.850.00-143140.53%
MTCH190920P000490002019-08-06 2:19PM EDT49.000.030.000.500.00-126109.18%
MTCH190920P000500002019-08-19 10:02AM EDT50.000.020.000.500.00-5134105.66%
MTCH190920P000550002019-08-21 3:37PM EDT55.000.050.000.050.00-71,10164.06%
MTCH190920P000600002019-08-22 3:25PM EDT60.000.060.050.15-0.03-33.33%640463.09%
MTCH190920P000650002019-08-23 3:10PM EDT65.000.100.100.25-0.04-28.57%195155.66%
MTCH190920P000700002019-08-23 2:13PM EDT70.000.370.350.00+0.07+23.33%5764412.50%
MTCH190920P000750002019-08-23 3:58PM EDT75.000.950.901.00+0.31+48.44%1308,81749.51%
MTCH190920P000800002019-08-23 3:57PM EDT80.002.101.952.15+0.53+33.76%2238,64647.58%
MTCH190920P000850002019-08-23 3:16PM EDT85.003.903.704.10+0.80+25.81%2371,11845.97%
MTCH190920P000900002019-08-23 12:38PM EDT90.006.206.607.10+0.20+3.33%2174146.14%
MTCH190920P000950002019-08-21 10:15AM EDT95.0011.6010.3010.900.00-125846.78%
MTCH190920P001000002019-08-13 1:11PM EDT100.0020.0014.7015.400.00-23550.78%