S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/1/2021$240.00$0.025Call000370
(+0)
1.06094
(-0.006312)
0.0040530
10/1/2021$235.00$0.000Call0000
(+0)
0.00
10/1/2021$230.00$0.000Call0000
(+0)
0.00
10/1/2021$225.00$0.000Call0000
(+0)
0.00
10/1/2021$220.00$0.000Call0000
(+0)
0.00
10/1/2021$215.00$0.000Call0000
(+0)
0.00
10/1/2021$210.00$0.035Call000106
(+0)
0.7710940.0073440
10/1/2021$205.00$0.000Call00010
(+0)
0.00
10/1/2021$200.00$0.125Call000108
(+0)
0.756055
(+0.091043)
0.0214520
10/1/2021$195.00$0.000Call1106
(+0)
0.5694440.01
10/1/2021$190.00$0.000Call00060
(+50)
0.00
10/1/2021$185.00$0.030Call5008
(+0)
0.4265620.0098494
10/1/2021$182.50$0.000Call0000
(+0)
0.00
10/1/2021$180.00$0.000Call5221032
(+0)
0.383643
(-0.052201)
0.04
10/1/2021$177.50$0.265Call00024
(+0)
0.453223
(-0.108162)
0.0627720
10/1/2021$175.00$0.145Call39231098
(+10)
0.35352
(-0.137856)
0.04551712
10/1/2021$172.50$0.260Call2314021
(-1)
0.34567
(-0.095625)
0.0765216
10/1/2021$170.00$0.460Call97662198
(+0)
0.338431
(-0.070037)
0.12528733
10/1/2021$167.50$0.825Call24813110636
(+0)
0.336598
(-0.039558)
0.20111635
10/1/2021$165.00$1.450Call1723751205
(+87)
0.341184
(-0.03221)
0.30590871
10/1/2021$162.50$2.315Call6217752671
(-161)
0.340734
(-0.027047)
0.426748168
10/1/2021$160.00$3.650Call2211108370
(+90)
0.358057
(-0.013473)
0.5553976
10/1/2021$157.50$5.175Call127303470
(+4)
0.361934
(-0.007007)
0.67455739
10/1/2021$155.00$6.975Call31143161
(+48)
0.364962
(-0.002736)
0.77809424
10/1/2021$152.50$8.825Call366100262397
(+0)
0.327984
(-0.04328)
0.885839102
10/1/2021$150.00$10.975Call42280
(-1)
0.267302
(-0.116412)
0.9722763
10/1/2021$149.00$12.325Call00019
(+2)
0.42641
(+0.028092)
0.9085480
10/1/2021$148.00$12.825Call0001
(+0)
0
10/1/2021$147.00$13.825Call0001
(+0)
0
10/1/2021$146.00$15.125Call3000
(+0)
0.437884
(+0.0731)
0.9488652
10/1/2021$145.00$15.300Call00022
(+0)
0.01.00
10/1/2021$144.00$16.775Call0000
(+0)
0
10/1/2021$143.00$18.200Call0000
(+0)
0.5447770.9454110
10/1/2021$142.00$18.325Call0000
(+0)
0.01.00
10/1/2021$141.00$19.725Call0000
(+0)
0
10/1/2021$140.00$20.475Call00052
(+0)
0.01.00
10/1/2021$135.00$25.500Call00030
(+0)
0.01.00
10/1/2021$130.00$30.625Call0009
(+0)
0
10/1/2021$125.00$35.525Call0003
(+0)
0.01.00
10/1/2021$120.00$40.600Call0002
(+0)
0
10/1/2021$115.00$45.650Call0000
(+0)
0
10/1/2021$110.00$50.475Call0000
(+0)
0
10/1/2021$105.00$55.800Call0001
(+0)
0
10/1/2021$100.00$60.725Call0001
(+0)
0
10/1/2021$95.00$65.650Call0000
(+0)
0
10/1/2021$90.00$70.500Call0000
(+0)
0
10/1/2021$85.00$75.850Call0000
(+0)
0
10/1/2021$80.00$80.750Call0000
(+0)
0
10/1/2021$75.00$85.825Call0000
(+0)
0
10/1/2021$70.00$90.700Call0000
(+0)
0
10/1/2021$240.00$78.825Put0000
(+0)
0.00
10/1/2021$235.00$73.725Put0000
(+0)
0.00
10/1/2021$230.00$68.600Put0000
(+0)
0.00
10/1/2021$225.00$63.575Put0000
(+0)
0.00
10/1/2021$220.00$58.650Put0000
(+0)
0.00
10/1/2021$215.00$53.600Put0000
(+0)
0.00
10/1/2021$210.00$49.150Put0000
(+0)
0.815346-0.9902470
10/1/2021$205.00$43.625Put0000
(+0)
0.00
10/1/2021$200.00$38.600Put0000
(+0)
0.00
10/1/2021$195.00$33.625Put0000
(+0)
0.00
10/1/2021$190.00$28.625Put0000
(+0)
0.00
10/1/2021$185.00$23.975Put0000
(+0)
0.00
10/1/2021$182.50$21.400Put0000
(+0)
0.00
10/1/2021$180.00$18.875Put00020
(+0)
0.00
10/1/2021$177.50$16.175Put0000
(+0)
0.00
10/1/2021$175.00$13.225Put0001
(+0)
0.00
10/1/2021$172.50$11.350Put0000
(+0)
0.00
10/1/2021$170.00$9.200Put0000
(+0)
0.238657-0.9509920
10/1/2021$167.50$7.375Put3030
(+0)
0.328418-0.8049111
10/1/2021$165.00$5.525Put1071010
(+0)
0.336837
(+0.02038)
-0.69613917
10/1/2021$162.50$3.950Put532095
(+0)
0.343262
(-0.013647)
-0.572426
10/1/2021$160.00$2.690Put1901312231
(+2)
0.35043
(-0.009166)
-0.44406546
10/1/2021$157.50$1.720Put38152018
(+0)
0.356152
(-0.006226)
-0.32265417
10/1/2021$155.00$1.070Put573315211
(-3)
0.369297
(+0.006205)
-0.22113419
10/1/2021$152.50$0.635Put3641145
(+66)
0.375293
(+0.003931)
-0.1430638
10/1/2021$150.00$0.295Put1161116
(+2)
0.365664
(-0.019127)
-0.07735710
10/1/2021$149.00$0.325Put61053
(+39)
0.401472
(+0.010482)
-0.0775683
10/1/2021$148.00$0.270Put84235
(+30)
0.414774
(+0.014413)
-0.0651438
10/1/2021$147.00$0.235Put71028
(+3)
0.423758
(+0.028866)
-0.0564376
10/1/2021$146.00$0.235Put2003
(+3)
0.447973
(+0.039672)
-0.0536382
10/1/2021$145.00$0.165Put95196
(+32)
0.440042
(+0.033571)
-0.0399967
10/1/2021$144.00$0.160Put0000
(+0)
0.462036
(+0.031469)
-0.0372790
10/1/2021$143.00$0.225Put0000
(+0)
0.516592
(+0.098525)
-0.045210
10/1/2021$142.00$0.240Put0000
(+0)
0.548624
(+0.12001)
-0.0453770
10/1/2021$141.00$0.215Put0000
(+0)
0.561905
(+0.13876)
-0.0403280
10/1/2021$140.00$0.205Put000131
(-4)
0.581871
(+0.123965)
-0.037350
10/1/2021$135.00$0.050Put20089
(+1)
0.578746
(-0.034831)
-0.0108962
10/1/2021$130.00$0.000Put000126
(+0)
0.00
10/1/2021$125.00$0.000Put2020065
(+0)
0.750730.02
10/1/2021$120.00$0.000Put1110039
(+0)
0.883710.03
10/1/2021$115.00$0.000Put00029
(+0)
0.00
10/1/2021$110.00$0.000Put00012
(+0)
0.00
10/1/2021$105.00$0.000Put0000
(+0)
0.00
10/1/2021$100.00$0.000Put0000
(+0)
0.00
10/1/2021$95.00$0.000Put0005
(+0)
0.00
10/1/2021$90.00$0.000Put0000
(+0)
0.00
10/1/2021$85.00$0.000Put0000
(+0)
0.00
10/1/2021$80.00$0.000Put0002
(+0)
0.00
10/1/2021$75.00$0.000Put0000
(+0)
0.00
10/1/2021$70.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.