Log in
NASDAQ:MTCH

Match Group Options Chain and Prices

$139.63
+0.62 (+0.45 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$137.88
Now: $139.63
$143.09
50-Day Range
$109.77
MA: $123.93
$139.01
52-Week Range
$87.56
Now: $139.63
$143.09
Volume926,862 shs
Average Volume3.01 million shs
Market Capitalization$11.87 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.18

Options Chain

Match Group (NASDAQ:MTCH) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$185.00$0.000Call0000
(+0)
0.00
12/4/2020$180.00$0.000Call0000
(+0)
0.00
12/4/2020$175.00$0.000Call0000
(+0)
0.00
12/4/2020$170.00$0.000Call0000
(+0)
0.00
12/4/2020$165.00$0.000Call0000
(+0)
0.00
12/4/2020$160.00$0.185Call00023
(+0)
0.507340.0422430
12/4/2020$155.00$0.115Call40400393
(+0)
0.378553
(-0.011095)
0.0357944
12/4/2020$152.50$0.210Call0000
(+0)
0.3740870.0609170
12/4/2020$150.00$0.335Call501330
(+19)
0.359506
(-0.019205)
0.0935162
12/4/2020$149.00$0.565Call0000
(+0)
0.389760.1349850
12/4/2020$148.00$0.645Call0000
(+0)
0.379510.1534950
12/4/2020$147.00$0.765Call1101
(+0)
0.3737550.1780861
12/4/2020$146.00$1.020Call1103
(+3)
0.385851
(-0.010645)
0.2179221
12/4/2020$145.00$1.145Call20040
(+6)
0.372567
(-0.021898)
0.2445772
12/4/2020$144.00$1.435Call51416
(+0)
0.378656
(-0.026689)
0.2866514
12/4/2020$143.00$1.880Call104540
(+6)
0.398654
(+0.007517)
0.3370389
12/4/2020$142.00$2.115Call1511424
(+9)
0.386626
(-0.027477)
0.3744959
12/4/2020$141.00$2.500Call92516
(+0)
0.387965
(-0.021537)
0.4197039
12/4/2020$140.00$2.955Call441417106
(+9)
0.392144
(-0.018981)
0.46642714
12/4/2020$139.00$3.450Call104312
(+6)
0.395581
(-0.009353)
0.5129317
12/4/2020$138.00$3.975Call43125
(+2)
0.397174
(-0.030378)
0.558954
12/4/2020$137.00$4.575Call74028
(-1)
0.402253
(-0.001998)
0.6034815
12/4/2020$136.00$5.600Call40462
(-1)
0.454151
(+0.024663)
0.6341253
12/4/2020$135.00$5.975Call2017138
(-2)
0.422022
(-0.020635)
0.6826157
12/4/2020$134.00$6.575Call0008
(+1)
0.411219
(-0.003568)
0.7260560
12/4/2020$133.00$7.575Call00055
(+22)
0.451397
(+0.029668)
0.7450990
12/4/2020$132.00$8.325Call00024
(+3)
0.453046
(+0.092219)
0.7772970
12/4/2020$131.00$9.525Call00022
(+0)
0.521604
(+0.091669)
0.7780720
12/4/2020$130.00$9.625Call20210
(+0)
0.399046
(+0.068717)
0.8645422
12/4/2020$129.00$10.400Call00010
(+0)
0.376453
(+0.050066)
0.9021690
12/4/2020$128.00$12.150Call0002
(+0)
0.567747
(+0.045157)
0.8340460
12/4/2020$127.00$13.275Call0002
(+0)
0.625728
(+0.098025)
0.8336970
12/4/2020$126.00$13.675Call0004
(+0)
0.53511
(+0.246252)
0.8871670
12/4/2020$125.00$14.650Call0006
(+0)
0.559856
(-0.010487)
0.8948030
12/4/2020$124.00$15.725Call0004
(+0)
0.6095870.8928270
12/4/2020$123.00$16.475Call0001
(+0)
0.5708410.9207340
12/4/2020$122.00$17.550Call0006
(+0)
0.6230020.9167080
12/4/2020$121.00$18.425Call0002
(+0)
0.6117610.9322260
12/4/2020$120.00$19.375Call0004
(+0)
0.6215870.9400910
12/4/2020$119.00$20.375Call0000
(+0)
0.6495030.9423740
12/4/2020$118.00$21.325Call0001
(+0)
0.6562330.9496860
12/4/2020$117.00$22.325Call0000
(+0)
0.683647
(+0.337172)
0.951490
12/4/2020$116.00$23.300Call4040
(+0)
0.6991730.9557361
12/4/2020$115.00$24.375Call4040
(+0)
0.761824
(+0.217521)
0.9500111
12/4/2020$114.00$25.350Call4040
(+0)
0.7785130.9538831
12/4/2020$113.00$26.250Call0000
(+0)
0.753270.96490
12/4/2020$112.00$27.325Call4040
(+0)
0.822150.9589061
12/4/2020$111.00$28.250Call0000
(+0)
0.8071190.9670340
12/4/2020$110.00$29.225Call0000
(+0)
0.8177710.9704250
12/4/2020$109.00$30.200Call0000
(+0)
0.8265340.9737370
12/4/2020$108.00$31.250Call0000
(+0)
0.8889610.9698180
12/4/2020$107.00$32.075Call0000
(+0)
0.7630270.9875950
12/4/2020$106.00$33.075Call0000
(+0)
0.7703740.9893240
12/4/2020$105.00$34.250Call0000
(+0)
0.9722780.9722040
12/4/2020$100.00$39.225Call0000
(+0)
1.094330.9773980
12/4/2020$95.00$44.175Call0001
(+0)
1.18940.9834820
12/4/2020$90.00$49.175Call0000
(+0)
1.336980.9852140
12/4/2020$85.00$54.250Call0000
(+0)
1.587110.9820650
12/4/2020$80.00$59.200Call0000
(+0)
1.698810.9862610
12/4/2020$75.00$64.150Call0000
(+0)
1.816940.989430
12/4/2020$70.00$69.150Call0000
(+0)
2.007190.990210
12/4/2020$65.00$74.150Call0000
(+0)
2.161640.9920070
12/4/2020$60.00$79.175Call0000
(+0)
2.424680.9917390
12/4/2020$185.00$45.850Put0000
(+0)
0.00
12/4/2020$180.00$40.875Put0000
(+0)
0.00
12/4/2020$175.00$36.000Put0000
(+0)
0.535937
(-0.389313)
-0.9970650
12/4/2020$170.00$30.875Put0000
(+0)
0.00
12/4/2020$165.00$25.850Put0000
(+0)
0.00
12/4/2020$160.00$20.925Put0000
(+0)
0.00
12/4/2020$155.00$15.950Put0000
(+0)
0.00
12/4/2020$152.50$12.950Put0000
(+0)
0.00
12/4/2020$150.00$11.150Put00010
(+0)
0.303527
(-0.249543)
-0.9432170
12/4/2020$149.00$10.175Put0000
(+0)
0.294006-0.9334530
12/4/2020$148.00$9.200Put0000
(+0)
0.279943-0.9227040
12/4/2020$147.00$8.250Put0000
(+0)
0.268114
(-0.167873)
-0.9049650
12/4/2020$146.00$7.750Put0000
(+0)
0.342073
(-0.144127)
-0.8121130
12/4/2020$145.00$7.050Put0001
(+0)
0.363318
(-0.122485)
-0.7646590
12/4/2020$144.00$6.675Put0000
(+0)
0.408896
(-0.011679)
-0.6969610
12/4/2020$143.00$5.700Put0000
(+0)
0.375497
(-0.025742)
-0.6735420
12/4/2020$142.00$4.825Put0000
(+0)
0.354942
(-0.04734)
-0.639870
12/4/2020$141.00$4.450Put10051
(+1)
0.380919
(-0.044214)
-0.5822393
12/4/2020$140.00$3.900Put3000
(+0)
0.384863
(-0.019532)
-0.5343312
12/4/2020$139.00$3.375Put9725
(+0)
0.391553
(-0.022331)
-0.4873096
12/4/2020$138.00$2.945Put83016
(+1)
0.392725
(-0.016667)
-0.4408853
12/4/2020$137.00$2.530Put1811210
(+5)
0.395459
(-0.023503)
-0.3950556
12/4/2020$136.00$2.080Put5204
(+0)
0.394287
(-0.014128)
-0.3486123
12/4/2020$135.00$1.865Put241115
(+8)
0.408105
(-0.036134)
-0.3122946
12/4/2020$134.00$1.590Put133021
(+8)
0.411865
(-0.036394)
-0.2744474
12/4/2020$133.00$1.420Put32110
(+3)
0.429929
(+0.009258)
-0.2445163
12/4/2020$132.00$0.980Put11018
(+3)
0.399069
(-0.054415)
-0.1950421
12/4/2020$131.00$1.010Put121025
(+19)
0.438184
(-0.005017)
-0.1847174
12/4/2020$130.00$0.825Put5533511
(+498)
0.439083
(+0.004256)
-0.15667125
12/4/2020$129.00$0.695Put00052
(+50)
0.450049
(+0.062443)
-0.1347010
12/4/2020$128.00$0.660Put100047
(+22)
0.477002
(+0.010289)
-0.1236091
12/4/2020$127.00$0.555Put00069
(+67)
0.477783
(-0.020961)
-0.1061660
12/4/2020$126.00$0.490Put0003
(+0)
0.489111-0.0933730
12/4/2020$125.00$0.450Put20044
(+38)
0.507443
(-0.002368)
-0.0841422
12/4/2020$124.00$0.395Put0002
(+0)
0.521952
(+0.053425)
-0.0738430
12/4/2020$123.00$0.305Put00012
(+8)
0.521561
(+0.018269)
-0.0596260
12/4/2020$122.00$0.160Put0003
(+0)
0.478536
(-0.047681)
-0.0366580
12/4/2020$121.00$0.165Put00018
(+15)
0.506661
(-0.033228)
-0.0358160
12/4/2020$120.00$0.000Put2910427
(+406)
0.506765
(-0.029999)
0.019
12/4/2020$119.00$0.165Put00015
(+15)
0.558648
(-0.012491)
-0.0328940
12/4/2020$118.00$0.000Put00010
(+7)
0.00
12/4/2020$117.00$0.000Put0001
(+0)
0.00
12/4/2020$116.00$0.000Put1012
(+0)
0.605543
(+0.014091)
0.01
12/4/2020$115.00$0.000Put00015
(+0)
0.00
12/4/2020$114.00$0.000Put0000
(+0)
0.00
12/4/2020$113.00$0.000Put0000
(+0)
0.00
12/4/2020$112.00$0.000Put0005
(+0)
0.00
12/4/2020$111.00$0.000Put0006
(+0)
0.00
12/4/2020$110.00$0.000Put0001
(+0)
0.00
12/4/2020$109.00$0.000Put0000
(+0)
0.00
12/4/2020$108.00$0.000Put0000
(+0)
0.00
12/4/2020$107.00$0.000Put0004
(+0)
0.00
12/4/2020$106.00$0.000Put0000
(+0)
0.00
12/4/2020$105.00$0.000Put00019
(+0)
0.00
12/4/2020$100.00$0.000Put00015
(+0)
0.00
12/4/2020$95.00$0.000Put0005
(+0)
0.00
12/4/2020$90.00$0.000Put0000
(+0)
0.00
12/4/2020$85.00$0.000Put0005
(+0)
0.00
12/4/2020$80.00$0.000Put0000
(+0)
0.00
12/4/2020$75.00$0.000Put0000
(+0)
0.00
12/4/2020$70.00$0.000Put0000
(+0)
0.00
12/4/2020$65.00$0.000Put0000
(+0)
0.00
12/4/2020$60.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.