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

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
12/4/2020	$185.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
12/4/2020	$180.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
12/4/2020	$175.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
12/4/2020	$170.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
12/4/2020	$165.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
12/4/2020	$160.00	$0.185	Call	0	0	0	23 (+0)	0.50734	0.042243	0
12/4/2020	$155.00	$0.115	Call	40	40	0	393 (+0)	0.378553 (-0.011095)	0.035794	4
12/4/2020	$152.50	$0.210	Call	0	0	0	0 (+0)	0.374087	0.060917	0
12/4/2020	$150.00	$0.335	Call	5	0	1	330 (+19)	0.359506 (-0.019205)	0.093516	2
12/4/2020	$149.00	$0.565	Call	0	0	0	0 (+0)	0.38976	0.134985	0

12/4/2020	$148.00	$0.645	Call	0	0	0	0 (+0)	0.37951	0.153495	0
12/4/2020	$147.00	$0.765	Call	1	1	0	1 (+0)	0.373755	0.178086	1
12/4/2020	$146.00	$1.020	Call	1	1	0	3 (+3)	0.385851 (-0.010645)	0.217922	1
12/4/2020	$145.00	$1.145	Call	2	0	0	40 (+6)	0.372567 (-0.021898)	0.244577	2
12/4/2020	$144.00	$1.435	Call	5	1	4	16 (+0)	0.378656 (-0.026689)	0.286651	4
12/4/2020	$143.00	$1.880	Call	10	4	5	40 (+6)	0.398654 (+0.007517)	0.337038	9
12/4/2020	$142.00	$2.115	Call	15	1	14	24 (+9)	0.386626 (-0.027477)	0.374495	9
12/4/2020	$141.00	$2.500	Call	9	2	5	16 (+0)	0.387965 (-0.021537)	0.419703	9
12/4/2020	$140.00	$2.955	Call	44	14	17	106 (+9)	0.392144 (-0.018981)	0.466427	14
12/4/2020	$139.00	$3.450	Call	10	4	3	12 (+6)	0.395581 (-0.009353)	0.512931	7
12/4/2020	$138.00	$3.975	Call	4	3	1	25 (+2)	0.397174 (-0.030378)	0.55895	4
12/4/2020	$137.00	$4.575	Call	7	4	0	28 (-1)	0.402253 (-0.001998)	0.603481	5
12/4/2020	$136.00	$5.600	Call	4	0	4	62 (-1)	0.454151 (+0.024663)	0.634125	3
12/4/2020	$135.00	$5.975	Call	20	17	1	38 (-2)	0.422022 (-0.020635)	0.682615	7
12/4/2020	$134.00	$6.575	Call	0	0	0	8 (+1)	0.411219 (-0.003568)	0.726056	0
12/4/2020	$133.00	$7.575	Call	0	0	0	55 (+22)	0.451397 (+0.029668)	0.745099	0
12/4/2020	$132.00	$8.325	Call	0	0	0	24 (+3)	0.453046 (+0.092219)	0.777297	0
12/4/2020	$131.00	$9.525	Call	0	0	0	22 (+0)	0.521604 (+0.091669)	0.778072	0
12/4/2020	$130.00	$9.625	Call	2	0	2	10 (+0)	0.399046 (+0.068717)	0.864542	2
12/4/2020	$129.00	$10.400	Call	0	0	0	10 (+0)	0.376453 (+0.050066)	0.902169	0
12/4/2020	$128.00	$12.150	Call	0	0	0	2 (+0)	0.567747 (+0.045157)	0.834046	0
12/4/2020	$127.00	$13.275	Call	0	0	0	2 (+0)	0.625728 (+0.098025)	0.833697	0
12/4/2020	$126.00	$13.675	Call	0	0	0	4 (+0)	0.53511 (+0.246252)	0.887167	0
12/4/2020	$125.00	$14.650	Call	0	0	0	6 (+0)	0.559856 (-0.010487)	0.894803	0
12/4/2020	$124.00	$15.725	Call	0	0	0	4 (+0)	0.609587	0.892827	0
12/4/2020	$123.00	$16.475	Call	0	0	0	1 (+0)	0.570841	0.920734	0
12/4/2020	$122.00	$17.550	Call	0	0	0	6 (+0)	0.623002	0.916708	0
12/4/2020	$121.00	$18.425	Call	0	0	0	2 (+0)	0.611761	0.932226	0
12/4/2020	$120.00	$19.375	Call	0	0	0	4 (+0)	0.621587	0.940091	0
12/4/2020	$119.00	$20.375	Call	0	0	0	0 (+0)	0.649503	0.942374	0
12/4/2020	$118.00	$21.325	Call	0	0	0	1 (+0)	0.656233	0.949686	0
12/4/2020	$117.00	$22.325	Call	0	0	0	0 (+0)	0.683647 (+0.337172)	0.95149	0
12/4/2020	$116.00	$23.300	Call	4	0	4	0 (+0)	0.699173	0.955736	1
12/4/2020	$115.00	$24.375	Call	4	0	4	0 (+0)	0.761824 (+0.217521)	0.950011	1
12/4/2020	$114.00	$25.350	Call	4	0	4	0 (+0)	0.778513	0.953883	1
12/4/2020	$113.00	$26.250	Call	0	0	0	0 (+0)	0.75327	0.9649	0
12/4/2020	$112.00	$27.325	Call	4	0	4	0 (+0)	0.82215	0.958906	1
12/4/2020	$111.00	$28.250	Call	0	0	0	0 (+0)	0.807119	0.967034	0
12/4/2020	$110.00	$29.225	Call	0	0	0	0 (+0)	0.817771	0.970425	0
12/4/2020	$109.00	$30.200	Call	0	0	0	0 (+0)	0.826534	0.973737	0
12/4/2020	$108.00	$31.250	Call	0	0	0	0 (+0)	0.888961	0.969818	0
12/4/2020	$107.00	$32.075	Call	0	0	0	0 (+0)	0.763027	0.987595	0
12/4/2020	$106.00	$33.075	Call	0	0	0	0 (+0)	0.770374	0.989324	0
12/4/2020	$105.00	$34.250	Call	0	0	0	0 (+0)	0.972278	0.972204	0
12/4/2020	$100.00	$39.225	Call	0	0	0	0 (+0)	1.09433	0.977398	0
12/4/2020	$95.00	$44.175	Call	0	0	0	1 (+0)	1.1894	0.983482	0
12/4/2020	$90.00	$49.175	Call	0	0	0	0 (+0)	1.33698	0.985214	0
12/4/2020	$85.00	$54.250	Call	0	0	0	0 (+0)	1.58711	0.982065	0
12/4/2020	$80.00	$59.200	Call	0	0	0	0 (+0)	1.69881	0.986261	0
12/4/2020	$75.00	$64.150	Call	0	0	0	0 (+0)	1.81694	0.98943	0
12/4/2020	$70.00	$69.150	Call	0	0	0	0 (+0)	2.00719	0.99021	0
12/4/2020	$65.00	$74.150	Call	0	0	0	0 (+0)	2.16164	0.992007	0
12/4/2020	$60.00	$79.175	Call	0	0	0	0 (+0)	2.42468	0.991739	0
12/4/2020	$185.00	$45.850	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$180.00	$40.875	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$175.00	$36.000	Put	0	0	0	0 (+0)	0.535937 (-0.389313)	-0.997065	0
12/4/2020	$170.00	$30.875	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$165.00	$25.850	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$160.00	$20.925	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$155.00	$15.950	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$152.50	$12.950	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$150.00	$11.150	Put	0	0	0	10 (+0)	0.303527 (-0.249543)	-0.943217	0
12/4/2020	$149.00	$10.175	Put	0	0	0	0 (+0)	0.294006	-0.933453	0
12/4/2020	$148.00	$9.200	Put	0	0	0	0 (+0)	0.279943	-0.922704	0
12/4/2020	$147.00	$8.250	Put	0	0	0	0 (+0)	0.268114 (-0.167873)	-0.904965	0
12/4/2020	$146.00	$7.750	Put	0	0	0	0 (+0)	0.342073 (-0.144127)	-0.812113	0
12/4/2020	$145.00	$7.050	Put	0	0	0	1 (+0)	0.363318 (-0.122485)	-0.764659	0
12/4/2020	$144.00	$6.675	Put	0	0	0	0 (+0)	0.408896 (-0.011679)	-0.696961	0
12/4/2020	$143.00	$5.700	Put	0	0	0	0 (+0)	0.375497 (-0.025742)	-0.673542	0
12/4/2020	$142.00	$4.825	Put	0	0	0	0 (+0)	0.354942 (-0.04734)	-0.63987	0
12/4/2020	$141.00	$4.450	Put	10	0	5	1 (+1)	0.380919 (-0.044214)	-0.582239	3
12/4/2020	$140.00	$3.900	Put	3	0	0	0 (+0)	0.384863 (-0.019532)	-0.534331	2
12/4/2020	$139.00	$3.375	Put	9	7	2	5 (+0)	0.391553 (-0.022331)	-0.487309	6
12/4/2020	$138.00	$2.945	Put	8	3	0	16 (+1)	0.392725 (-0.016667)	-0.440885	3
12/4/2020	$137.00	$2.530	Put	18	11	2	10 (+5)	0.395459 (-0.023503)	-0.395055	6
12/4/2020	$136.00	$2.080	Put	5	2	0	4 (+0)	0.394287 (-0.014128)	-0.348612	3
12/4/2020	$135.00	$1.865	Put	24	1	1	15 (+8)	0.408105 (-0.036134)	-0.312294	6
12/4/2020	$134.00	$1.590	Put	13	3	0	21 (+8)	0.411865 (-0.036394)	-0.274447	4
12/4/2020	$133.00	$1.420	Put	3	2	1	10 (+3)	0.429929 (+0.009258)	-0.244516	3
12/4/2020	$132.00	$0.980	Put	1	1	0	18 (+3)	0.399069 (-0.054415)	-0.195042	1
12/4/2020	$131.00	$1.010	Put	12	1	0	25 (+19)	0.438184 (-0.005017)	-0.184717	4
12/4/2020	$130.00	$0.825	Put	55	3	3	511 (+498)	0.439083 (+0.004256)	-0.156671	25
12/4/2020	$129.00	$0.695	Put	0	0	0	52 (+50)	0.450049 (+0.062443)	-0.134701	0
12/4/2020	$128.00	$0.660	Put	10	0	0	47 (+22)	0.477002 (+0.010289)	-0.123609	1
12/4/2020	$127.00	$0.555	Put	0	0	0	69 (+67)	0.477783 (-0.020961)	-0.106166	0
12/4/2020	$126.00	$0.490	Put	0	0	0	3 (+0)	0.489111	-0.093373	0
12/4/2020	$125.00	$0.450	Put	2	0	0	44 (+38)	0.507443 (-0.002368)	-0.084142	2
12/4/2020	$124.00	$0.395	Put	0	0	0	2 (+0)	0.521952 (+0.053425)	-0.073843	0
12/4/2020	$123.00	$0.305	Put	0	0	0	12 (+8)	0.521561 (+0.018269)	-0.059626	0
12/4/2020	$122.00	$0.160	Put	0	0	0	3 (+0)	0.478536 (-0.047681)	-0.036658	0
12/4/2020	$121.00	$0.165	Put	0	0	0	18 (+15)	0.506661 (-0.033228)	-0.035816	0
12/4/2020	$120.00	$0.000	Put	29	1	0	427 (+406)	0.506765 (-0.029999)	0.0	19
12/4/2020	$119.00	$0.165	Put	0	0	0	15 (+15)	0.558648 (-0.012491)	-0.032894	0
12/4/2020	$118.00	$0.000	Put	0	0	0	10 (+7)		0.0	0
12/4/2020	$117.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
12/4/2020	$116.00	$0.000	Put	1	0	1	2 (+0)	0.605543 (+0.014091)	0.0	1
12/4/2020	$115.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
12/4/2020	$114.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$113.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$112.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
12/4/2020	$111.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
12/4/2020	$110.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
12/4/2020	$109.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$108.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$107.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
12/4/2020	$106.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$105.00	$0.000	Put	0	0	0	19 (+0)		0.0	0
12/4/2020	$100.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
12/4/2020	$95.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
12/4/2020	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$85.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
12/4/2020	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$65.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$60.00	$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 11/28/2020 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

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Match Group Options Chain and Prices

Adding

Adding

Adding Match Group, Inc.

Options Chain

Match Group (NASDAQ:MTCH) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources