NASDAQ:MTCH

Match Group Options Chain and Prices

$160.91

+6.14 (+3.97 %)

(As of 09/24/2021 12:00 AM ET)

Add

Compare

Today's Range

$153.12

▼

$161.36

50-Day Range

$130.97

▼

$165.86

52-Week Range

$102.77

▼

$174.68

Volume4.33 million shs

Average Volume2.90 million shs

Market Capitalization$44.54 billion

P/E Ratio81.68

Dividend YieldN/A

Beta1.1

Match Group (NASDAQ:MTCH) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/1/2021	$240.00	$0.025	Call	0	0	0	370 (+0)	1.06094 (-0.006312)	0.004053	0
10/1/2021	$235.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$230.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$225.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$220.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$215.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$210.00	$0.035	Call	0	0	0	106 (+0)	0.771094	0.007344	0
10/1/2021	$205.00	$0.000	Call	0	0	0	10 (+0)		0.0	0
10/1/2021	$200.00	$0.125	Call	0	0	0	108 (+0)	0.756055 (+0.091043)	0.021452	0
10/1/2021	$195.00	$0.000	Call	1	1	0	6 (+0)	0.569444	0.0	1

10/1/2021	$190.00	$0.000	Call	0	0	0	60 (+50)		0.0	0
10/1/2021	$185.00	$0.030	Call	5	0	0	8 (+0)	0.426562	0.009849	4
10/1/2021	$182.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/1/2021	$180.00	$0.000	Call	5	2	2	1032 (+0)	0.383643 (-0.052201)	0.0	4
10/1/2021	$177.50	$0.265	Call	0	0	0	24 (+0)	0.453223 (-0.108162)	0.062772	0
10/1/2021	$175.00	$0.145	Call	39	23	10	98 (+10)	0.35352 (-0.137856)	0.045517	12
10/1/2021	$172.50	$0.260	Call	23	14	0	21 (-1)	0.34567 (-0.095625)	0.07652	16
10/1/2021	$170.00	$0.460	Call	97	66	2	198 (+0)	0.338431 (-0.070037)	0.125287	33
10/1/2021	$167.50	$0.825	Call	248	131	106	36 (+0)	0.336598 (-0.039558)	0.201116	35
10/1/2021	$165.00	$1.450	Call	172	37	51	205 (+87)	0.341184 (-0.03221)	0.305908	71
10/1/2021	$162.50	$2.315	Call	621	77	52	671 (-161)	0.340734 (-0.027047)	0.426748	168
10/1/2021	$160.00	$3.650	Call	221	110	8	370 (+90)	0.358057 (-0.013473)	0.55539	76
10/1/2021	$157.50	$5.175	Call	127	30	34	70 (+4)	0.361934 (-0.007007)	0.674557	39
10/1/2021	$155.00	$6.975	Call	31	14	3	161 (+48)	0.364962 (-0.002736)	0.778094	24
10/1/2021	$152.50	$8.825	Call	366	100	262	397 (+0)	0.327984 (-0.04328)	0.885839	102
10/1/2021	$150.00	$10.975	Call	4	2	2	80 (-1)	0.267302 (-0.116412)	0.972276	3
10/1/2021	$149.00	$12.325	Call	0	0	0	19 (+2)	0.42641 (+0.028092)	0.908548	0
10/1/2021	$148.00	$12.825	Call	0	0	0	1 (+0)			0
10/1/2021	$147.00	$13.825	Call	0	0	0	1 (+0)			0
10/1/2021	$146.00	$15.125	Call	3	0	0	0 (+0)	0.437884 (+0.0731)	0.948865	2
10/1/2021	$145.00	$15.300	Call	0	0	0	22 (+0)	0.0	1.0	0
10/1/2021	$144.00	$16.775	Call	0	0	0	0 (+0)			0
10/1/2021	$143.00	$18.200	Call	0	0	0	0 (+0)	0.544777	0.945411	0
10/1/2021	$142.00	$18.325	Call	0	0	0	0 (+0)	0.0	1.0	0
10/1/2021	$141.00	$19.725	Call	0	0	0	0 (+0)			0
10/1/2021	$140.00	$20.475	Call	0	0	0	52 (+0)	0.0	1.0	0
10/1/2021	$135.00	$25.500	Call	0	0	0	30 (+0)	0.0	1.0	0
10/1/2021	$130.00	$30.625	Call	0	0	0	9 (+0)			0
10/1/2021	$125.00	$35.525	Call	0	0	0	3 (+0)	0.0	1.0	0
10/1/2021	$120.00	$40.600	Call	0	0	0	2 (+0)			0
10/1/2021	$115.00	$45.650	Call	0	0	0	0 (+0)			0
10/1/2021	$110.00	$50.475	Call	0	0	0	0 (+0)			0
10/1/2021	$105.00	$55.800	Call	0	0	0	1 (+0)			0
10/1/2021	$100.00	$60.725	Call	0	0	0	1 (+0)			0
10/1/2021	$95.00	$65.650	Call	0	0	0	0 (+0)			0
10/1/2021	$90.00	$70.500	Call	0	0	0	0 (+0)			0
10/1/2021	$85.00	$75.850	Call	0	0	0	0 (+0)			0
10/1/2021	$80.00	$80.750	Call	0	0	0	0 (+0)			0
10/1/2021	$75.00	$85.825	Call	0	0	0	0 (+0)			0
10/1/2021	$70.00	$90.700	Call	0	0	0	0 (+0)			0
10/1/2021	$240.00	$78.825	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$235.00	$73.725	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$230.00	$68.600	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$225.00	$63.575	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$220.00	$58.650	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$215.00	$53.600	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$210.00	$49.150	Put	0	0	0	0 (+0)	0.815346	-0.990247	0
10/1/2021	$205.00	$43.625	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$200.00	$38.600	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$195.00	$33.625	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$190.00	$28.625	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$185.00	$23.975	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$182.50	$21.400	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$180.00	$18.875	Put	0	0	0	20 (+0)	0.0		0
10/1/2021	$177.50	$16.175	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$175.00	$13.225	Put	0	0	0	1 (+0)	0.0		0
10/1/2021	$172.50	$11.350	Put	0	0	0	0 (+0)	0.0		0
10/1/2021	$170.00	$9.200	Put	0	0	0	0 (+0)	0.238657	-0.950992	0
10/1/2021	$167.50	$7.375	Put	3	0	3	0 (+0)	0.328418	-0.804911	1
10/1/2021	$165.00	$5.525	Put	107	1	0	10 (+0)	0.336837 (+0.02038)	-0.696139	17
10/1/2021	$162.50	$3.950	Put	53	2	0	95 (+0)	0.343262 (-0.013647)	-0.57242	6
10/1/2021	$160.00	$2.690	Put	190	13	12	231 (+2)	0.35043 (-0.009166)	-0.444065	46
10/1/2021	$157.50	$1.720	Put	38	15	20	18 (+0)	0.356152 (-0.006226)	-0.322654	17
10/1/2021	$155.00	$1.070	Put	57	33	15	211 (-3)	0.369297 (+0.006205)	-0.221134	19
10/1/2021	$152.50	$0.635	Put	36	4	1	145 (+66)	0.375293 (+0.003931)	-0.143063	8
10/1/2021	$150.00	$0.295	Put	11	6	1	116 (+2)	0.365664 (-0.019127)	-0.077357	10
10/1/2021	$149.00	$0.325	Put	6	1	0	53 (+39)	0.401472 (+0.010482)	-0.077568	3
10/1/2021	$148.00	$0.270	Put	8	4	2	35 (+30)	0.414774 (+0.014413)	-0.065143	8
10/1/2021	$147.00	$0.235	Put	7	1	0	28 (+3)	0.423758 (+0.028866)	-0.056437	6
10/1/2021	$146.00	$0.235	Put	2	0	0	3 (+3)	0.447973 (+0.039672)	-0.053638	2
10/1/2021	$145.00	$0.165	Put	9	5	1	96 (+32)	0.440042 (+0.033571)	-0.039996	7
10/1/2021	$144.00	$0.160	Put	0	0	0	0 (+0)	0.462036 (+0.031469)	-0.037279	0
10/1/2021	$143.00	$0.225	Put	0	0	0	0 (+0)	0.516592 (+0.098525)	-0.04521	0
10/1/2021	$142.00	$0.240	Put	0	0	0	0 (+0)	0.548624 (+0.12001)	-0.045377	0
10/1/2021	$141.00	$0.215	Put	0	0	0	0 (+0)	0.561905 (+0.13876)	-0.040328	0
10/1/2021	$140.00	$0.205	Put	0	0	0	131 (-4)	0.581871 (+0.123965)	-0.03735	0
10/1/2021	$135.00	$0.050	Put	2	0	0	89 (+1)	0.578746 (-0.034831)	-0.010896	2
10/1/2021	$130.00	$0.000	Put	0	0	0	126 (+0)		0.0	0
10/1/2021	$125.00	$0.000	Put	20	20	0	65 (+0)	0.75073	0.0	2
10/1/2021	$120.00	$0.000	Put	11	10	0	39 (+0)	0.88371	0.0	3
10/1/2021	$115.00	$0.000	Put	0	0	0	29 (+0)		0.0	0
10/1/2021	$110.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
10/1/2021	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$95.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
10/1/2021	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$80.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
10/1/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/1/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources