MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH191220C000350002019-07-18 11:27AM EST35.0042.5047.6051.900.00-121,223.54%
MTCH191220C000400002019-12-12 1:06PM EST40.0028.500.000.000.00-1800.00%
MTCH191220C000450002019-12-06 10:45AM EST45.0022.730.000.000.00-400.00%
MTCH191220C000500002019-12-11 12:54PM EST50.0018.500.000.000.00-200.00%
MTCH191220C000550002019-12-11 12:56PM EST55.0013.250.000.000.00-100.00%
MTCH191220C000600002019-12-13 2:38PM EST60.0010.900.000.000.00-4800.00%
MTCH191220C000650002019-12-13 2:48PM EST65.006.300.000.000.00-4200.00%
MTCH191220C000700002019-12-13 3:57PM EST70.002.300.000.000.00-43300.00%
MTCH191220C000750002019-12-13 3:59PM EST75.000.300.000.000.00-1,63806.25%
MTCH191220C000800002019-12-13 3:59PM EST80.000.030.000.000.00-16025.00%
MTCH191220C000850002019-12-12 12:20PM EST85.000.030.000.000.00-1025.00%
MTCH191220C000900002019-12-12 12:11PM EST90.000.010.000.000.00-1050.00%
MTCH191220C000950002019-12-11 1:39PM EST95.000.050.000.000.00-2050.00%
MTCH191220C001000002019-12-11 1:39PM EST100.000.010.000.000.00-2050.00%
MTCH191220C001050002019-12-11 12:56PM EST105.000.020.000.000.00-1050.00%
MTCH191220C001100002019-11-05 3:59PM EST110.000.170.000.000.00-11950.00%
MTCH191220C001150002019-12-12 12:54PM EST115.000.030.350.000.00-30197.27%
MTCH191220C001200002019-11-06 10:54AM EST120.000.040.000.050.00-1076165.63%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTCH191220P000350002019-11-04 3:20PM EST35.000.050.000.000.00-718050.00%
MTCH191220P000400002019-11-07 9:41AM EST40.000.100.000.000.00-43450.00%
MTCH191220P000450002019-11-07 1:11PM EST45.000.050.000.000.00-1257950.00%
MTCH191220P000500002019-12-09 9:34AM EST50.000.030.000.000.00-5050.00%
MTCH191220P000550002019-12-11 12:54PM EST55.000.040.000.000.00-14050.00%
MTCH191220P000600002019-12-13 9:39AM EST60.000.050.000.000.00-2050.00%
MTCH191220P000650002019-12-13 3:48PM EST65.000.100.000.000.00-249025.00%
MTCH191220P000700002019-12-13 3:50PM EST70.000.650.000.000.00-32506.25%
MTCH191220P000750002019-12-13 1:59PM EST75.004.300.000.000.00-1100.00%
MTCH191220P000800002019-12-13 3:04PM EST80.009.100.000.000.00-300.00%
MTCH191220P000850002019-12-13 3:55PM EST85.0013.390.000.000.00-100.00%
MTCH191220P000900002019-12-06 2:29PM EST90.0022.500.000.000.00-100.00%
MTCH191220P000950002019-11-18 3:18PM EST95.0023.900.000.000.00-300.00%
MTCH191220P001000002019-12-03 1:17PM EST100.0032.400.000.000.00-300.00%
MTCH191220P001050002019-11-06 12:53PM EST105.0040.0036.8037.900.00-4107394.53%
MTCH191220P001100002019-09-18 12:20PM EST110.0033.5035.1038.600.00--4254.88%
MTCH191220P001150002019-11-06 3:08PM EST115.0048.8046.8047.900.00-20121443.07%
MTCH191220P001200002019-11-06 2:21PM EST120.0054.4051.7052.900.00-3643462.99%