UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
100.48 +0.98 (+0.98%) GOLD FUTURES
1,766.40 +2.50 (+0.14%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,012.65 +315.47 (+1.89%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708C00065000 | 2022-06-30 10:01AM EDT | 65.00 | 4.40 | 8.55 | 10.10 | 0.00 | - | - | 2 | 82.42% |
| MTCH220708C00066000 | 2022-06-30 3:50PM EDT | 66.00 | 4.70 | 7.55 | 8.90 | 0.00 | - | - | 1 | 61.91% |
| MTCH220708C00067000 | 2022-07-05 10:24AM EDT | 67.00 | 4.40 | 7.10 | 7.70 | -0.10 | -2.22% | 15 | 15 | 73.83% |
| MTCH220708C00068000 | 2022-07-05 9:45AM EDT | 68.00 | 2.98 | 5.95 | 6.65 | -0.97 | -24.56% | 2 | 2 | 57.23% |
| MTCH220708C00069000 | 2022-06-30 3:50PM EDT | 69.00 | 2.75 | 5.15 | 5.85 | 0.00 | - | 11 | 17 | 63.77% |
| MTCH220708C00070000 | 2022-06-30 1:47PM EDT | 70.00 | 1.79 | 4.40 | 5.00 | -0.85 | -32.20% | 2 | 63 | 64.94% |
| MTCH220708C00071000 | 2022-07-05 2:31PM EDT | 71.00 | 3.70 | 3.75 | 4.30 | +1.80 | +94.74% | 14 | 52 | 68.41% |
| MTCH220708C00072000 | 2022-07-05 3:35PM EDT | 72.00 | 3.12 | 2.96 | 3.45 | +1.91 | +157.85% | 11 | 48 | 63.48% |
| MTCH220708C00072500 | 2022-07-05 12:48PM EDT | 72.50 | 2.07 | 2.65 | 2.91 | +0.97 | +88.18% | 20 | 32 | 59.81% |
| MTCH220708C00073000 | 2022-07-05 10:25AM EDT | 73.00 | 0.88 | 2.27 | 2.52 | -0.02 | -2.22% | 16 | 24 | 57.13% |
| MTCH220708C00074000 | 2022-07-05 2:29PM EDT | 74.00 | 1.64 | 1.59 | 1.97 | +1.04 | +173.33% | 5 | 14 | 54.93% |
| MTCH220708C00075000 | 2022-07-05 2:29PM EDT | 75.00 | 1.19 | 1.19 | 1.39 | +0.56 | +88.89% | 11 | 20 | 53.81% |
| MTCH220708C00076000 | 2022-07-05 3:30PM EDT | 76.00 | 0.93 | 0.84 | 1.17 | +0.49 | +111.36% | 82 | 31 | 56.64% |
| MTCH220708C00077000 | 2022-07-05 3:40PM EDT | 77.00 | 0.58 | 0.52 | 0.66 | +0.18 | +45.00% | 80 | 35 | 51.71% |
| MTCH220708C00078000 | 2022-07-05 1:25PM EDT | 78.00 | 0.35 | 0.35 | 0.46 | +0.14 | +66.67% | 7 | 18 | 52.44% |
| MTCH220708C00079000 | 2022-07-05 2:41PM EDT | 79.00 | 0.31 | 0.21 | 0.30 | +0.11 | +55.00% | 31 | 15 | 52.15% |
| MTCH220708C00080000 | 2022-07-05 2:45PM EDT | 80.00 | 0.18 | 0.11 | 0.20 | +0.08 | +80.00% | 4 | 196 | 51.95% |
| MTCH220708C00081000 | 2022-06-30 2:24PM EDT | 81.00 | 0.12 | 0.03 | 0.35 | 0.00 | - | 2 | 24 | 61.13% |
| MTCH220708C00082000 | 2022-07-05 3:55PM EDT | 82.00 | 0.05 | 0.06 | 0.34 | -1.53 | -96.84% | 26 | 19 | 68.16% |
| MTCH220708C00083000 | 2022-06-24 9:37AM EDT | 83.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 71.88% |
| MTCH220708C00084000 | 2022-06-17 12:27PM EDT | 84.00 | 0.01 | 0.00 | 0.23 | -0.65 | -98.48% | 1 | 22 | 71.09% |
| MTCH220708C00085000 | 2022-06-27 1:25PM EDT | 85.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 98.24% |
| MTCH220708C00086000 | 2022-06-07 1:47PM EDT | 86.00 | 4.15 | 0.00 | 0.65 | 0.00 | - | - | 20 | 102.34% |
| MTCH220708C00087000 | 2022-06-17 9:47AM EDT | 87.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 112.01% |
| MTCH220708C00088000 | 2022-06-27 12:52PM EDT | 88.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | - | 25 | 78.52% |
| MTCH220708C00095000 | 2022-06-14 3:18PM EDT | 95.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 89.06% |
| MTCH220708C00115000 | 2022-07-05 2:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 298 | 137.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708P00040000 | 2022-07-05 2:13PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 1,643 | 196.88% |
| MTCH220708P00045000 | 2022-07-01 2:50PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 175.00% |
| MTCH220708P00055000 | 2022-07-01 9:50AM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 190.63% |
| MTCH220708P00057000 | 2022-06-29 2:17PM EDT | 57.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 172.27% |
| MTCH220708P00058000 | 2022-07-01 1:38PM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 111.72% |
| MTCH220708P00059000 | 2022-07-05 3:34PM EDT | 59.00 | 0.06 | 0.00 | 0.14 | -0.06 | -50.00% | 12 | 10 | 110.94% |
| MTCH220708P00060000 | 2022-07-05 10:22AM EDT | 60.00 | 0.13 | 0.00 | 0.43 | -0.19 | -59.38% | 5 | 2 | 127.73% |
| MTCH220708P00062000 | 2022-07-05 9:30AM EDT | 62.00 | 0.22 | 0.00 | 0.18 | -0.05 | -18.52% | 1 | 4 | 93.75% |
| MTCH220708P00063000 | 2022-06-30 10:35AM EDT | 63.00 | 0.76 | 0.01 | 0.17 | 0.00 | - | - | 2 | 86.72% |
| MTCH220708P00064000 | 2022-07-01 3:45PM EDT | 64.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 4 | 60 | 78.91% |
| MTCH220708P00065000 | 2022-07-01 11:21AM EDT | 65.00 | 0.64 | 0.07 | 0.18 | 0.00 | - | 1 | 3 | 77.73% |
| MTCH220708P00066000 | 2022-07-01 10:32AM EDT | 66.00 | 0.83 | 0.11 | 0.23 | 0.00 | - | 2 | 49 | 75.39% |
| MTCH220708P00067000 | 2022-06-30 3:06PM EDT | 67.00 | 1.37 | 0.17 | 0.28 | 0.00 | - | 10 | 95 | 72.46% |
| MTCH220708P00068000 | 2022-07-01 3:03PM EDT | 68.00 | 0.63 | 0.20 | 0.35 | -0.40 | -38.83% | 2 | 39 | 68.16% |
| MTCH220708P00069000 | 2022-07-05 3:27PM EDT | 69.00 | 0.42 | 0.29 | 0.44 | -1.46 | -77.66% | 5 | 31 | 65.23% |
| MTCH220708P00070000 | 2022-07-01 11:21AM EDT | 70.00 | 1.60 | 0.45 | 0.62 | -0.21 | -11.60% | 16 | 100 | 64.75% |
| MTCH220708P00071000 | 2022-07-05 3:36PM EDT | 71.00 | 0.75 | 0.62 | 0.77 | -1.33 | -63.94% | 3 | 104 | 61.52% |
| MTCH220708P00072000 | 2022-07-05 11:11AM EDT | 72.00 | 2.17 | 0.86 | 1.06 | -0.16 | -6.87% | 2 | 70 | 60.35% |
| MTCH220708P00072500 | 2022-07-05 3:35PM EDT | 72.50 | 1.11 | 1.01 | 1.22 | -3.51 | -75.97% | 3 | 16 | 59.67% |
| MTCH220708P00073000 | 2022-06-30 2:14PM EDT | 73.00 | 4.12 | 1.02 | 1.38 | 0.00 | - | 3 | 40 | 55.91% |
| MTCH220708P00074000 | 2022-07-01 10:40AM EDT | 74.00 | 4.80 | 1.52 | 1.83 | 0.00 | - | 1 | 19 | 56.69% |
| MTCH220708P00075000 | 2022-07-05 3:41PM EDT | 75.00 | 2.40 | 2.04 | 2.29 | -2.79 | -53.76% | 9 | 19 | 54.98% |
| MTCH220708P00076000 | 2022-07-01 11:54AM EDT | 76.00 | 6.32 | 2.54 | 2.90 | 0.00 | - | 4 | 20 | 52.25% |
| MTCH220708P00077000 | 2022-06-28 10:23AM EDT | 77.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 6 | 26 | 52.54% |
| MTCH220708P00078000 | 2022-06-27 3:03PM EDT | 78.00 | 3.75 | 4.00 | 4.85 | 0.00 | - | 10 | 11 | 60.64% |
| MTCH220708P00079000 | 2022-06-24 3:59PM EDT | 79.00 | 3.40 | 4.90 | 5.55 | 0.00 | - | 26 | 26 | 59.47% |
| MTCH220708P00080000 | 2022-06-24 3:59PM EDT | 80.00 | 3.95 | 4.85 | 7.25 | 0.00 | - | 8 | 14 | 56.06% |
| MTCH220708P00081000 | 2022-06-24 12:27PM EDT | 81.00 | 5.90 | 6.60 | 8.05 | 0.00 | - | 14 | 15 | 79.88% |
| MTCH220708P00082000 | 2022-06-03 12:24PM EDT | 82.00 | 5.30 | 9.55 | 11.20 | 0.00 | - | 2 | 2 | 172.27% |
| MTCH220708P00083000 | 2022-06-09 12:28PM EDT | 83.00 | 5.30 | 8.45 | 9.65 | 0.00 | - | 1 | 1 | 75.00% |
| MTCH220708P00085000 | 2022-06-24 10:21AM EDT | 85.00 | 9.80 | 9.90 | 12.00 | 0.00 | - | 4 | 4 | 75.78% |
| MTCH220708P00090000 | 2022-06-24 12:27PM EDT | 90.00 | 13.85 | 15.15 | 17.05 | 0.00 | - | 14 | 14 | 118.75% |
| MTCH220708P00092000 | 2022-07-01 11:52AM EDT | 92.00 | 21.62 | 17.30 | 19.05 | 0.00 | - | 1 | 0 | 136.13% |
| MTCH220708P00093000 | 2022-06-30 10:36AM EDT | 93.00 | 24.16 | 18.40 | 20.15 | 0.00 | - | - | 0 | 150.00% |
| MTCH220708P00100000 | 2022-07-01 10:10AM EDT | 100.00 | 28.45 | 25.30 | 27.05 | 0.00 | - | 1 | 1 | 174.61% |
| MTCH220708P00115000 | 2022-07-01 10:21AM EDT | 115.00 | 42.50 | 40.00 | 42.20 | 0.00 | - | 1 | 1 | 224.61% |
© 2022 Yahoo. All rights reserved.
