Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203C00040000 | 2023-01-10 2:20PM EST | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00041000 | 2023-02-02 10:01AM EST | 41.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH230203C00042000 | 2023-01-31 11:30AM EST | 42.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00042500 | 2023-01-31 11:24AM EST | 42.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00043000 | 2023-02-02 2:48PM EST | 43.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230203C00043500 | 2023-01-25 9:30AM EST | 43.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230203C00044000 | 2023-02-02 11:19AM EST | 44.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTCH230203C00044500 | 2023-02-02 9:54AM EST | 44.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230203C00045000 | 2023-02-02 10:17AM EST | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MTCH230203C00046000 | 2023-02-02 12:58PM EST | 46.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MTCH230203C00047000 | 2023-02-02 11:19AM EST | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH230203C00047500 | 2023-02-02 11:07AM EST | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MTCH230203C00048000 | 2023-02-02 3:43PM EST | 48.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4,525 | 0 | 0.00% |
| MTCH230203C00048500 | 2023-02-02 3:55PM EST | 48.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7,236 | 0 | 0.00% |
| MTCH230203C00049000 | 2023-02-02 11:07AM EST | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| MTCH230203C00049500 | 2023-02-02 11:01AM EST | 49.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230203C00050000 | 2023-02-02 3:50PM EST | 50.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MTCH230203C00051000 | 2023-02-02 2:40PM EST | 51.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MTCH230203C00052000 | 2023-02-02 2:51PM EST | 52.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| MTCH230203C00053000 | 2023-02-02 3:27PM EST | 53.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MTCH230203C00054000 | 2023-02-02 3:19PM EST | 54.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MTCH230203C00055000 | 2023-02-02 3:35PM EST | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| MTCH230203C00056000 | 2023-02-02 1:48PM EST | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MTCH230203C00057000 | 2023-02-02 3:55PM EST | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| MTCH230203C00058000 | 2023-02-02 2:33PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MTCH230203C00059000 | 2023-02-02 3:55PM EST | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MTCH230203C00060000 | 2023-02-02 2:36PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MTCH230203C00061000 | 2023-02-01 3:56PM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| MTCH230203C00062000 | 2023-02-02 11:44AM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230203C00063000 | 2023-02-01 11:15AM EST | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH230203C00064000 | 2023-02-01 10:44AM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MTCH230203C00065000 | 2023-02-02 3:49PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203C00066000 | 2023-01-31 3:41PM EST | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH230203C00068000 | 2023-02-02 2:08PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MTCH230203C00069000 | 2023-01-30 11:55AM EST | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203P00029000 | 2023-01-26 2:17PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| MTCH230203P00030000 | 2022-12-30 1:28PM EST | 30.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 465.63% |
| MTCH230203P00031000 | 2023-01-03 11:50AM EST | 31.00 | 0.42 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| MTCH230203P00032000 | 2023-01-20 1:28PM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00033000 | 2023-02-01 2:15PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00034000 | 2023-02-01 2:14PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| MTCH230203P00035000 | 2023-02-01 2:14PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203P00036000 | 2023-01-27 12:24PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00036500 | 2023-01-30 3:48PM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MTCH230203P00037000 | 2023-02-01 2:13PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH230203P00038000 | 2023-02-01 2:12PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230203P00039000 | 2023-01-31 3:42PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| MTCH230203P00039500 | 2023-01-31 3:48PM EST | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| MTCH230203P00040000 | 2023-01-31 3:49PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MTCH230203P00040500 | 2023-01-30 11:52AM EST | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203P00041000 | 2023-01-31 11:00AM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH230203P00041500 | 2023-02-01 9:44AM EST | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MTCH230203P00042000 | 2023-01-30 1:54PM EST | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203P00042500 | 2023-02-02 11:19AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH230203P00043000 | 2023-02-02 3:46PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 50.00% |
| MTCH230203P00043500 | 2023-02-02 12:55PM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00044000 | 2023-02-02 11:21AM EST | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| MTCH230203P00044500 | 2023-02-02 1:40PM EST | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MTCH230203P00045000 | 2023-02-02 3:49PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230203P00045500 | 2023-02-01 2:14PM EST | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MTCH230203P00046000 | 2023-02-02 2:02PM EST | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MTCH230203P00046500 | 2023-02-02 12:10PM EST | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MTCH230203P00047000 | 2023-02-02 2:34PM EST | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MTCH230203P00047500 | 2023-02-02 2:33PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MTCH230203P00048000 | 2023-02-02 2:07PM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MTCH230203P00048500 | 2023-02-02 3:45PM EST | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MTCH230203P00049000 | 2023-02-02 3:05PM EST | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| MTCH230203P00049500 | 2023-02-02 3:59PM EST | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MTCH230203P00050000 | 2023-02-02 3:55PM EST | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| MTCH230203P00051000 | 2023-02-02 3:08PM EST | 51.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MTCH230203P00052000 | 2023-02-02 1:37PM EST | 52.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| MTCH230203P00053000 | 2023-02-02 3:59PM EST | 53.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH230203P00054000 | 2023-02-02 3:05PM EST | 54.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH230203P00055000 | 2023-02-02 10:49AM EST | 55.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
