Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220916C00040000 | 2022-05-16 10:02AM EDT | 40.00 | 38.15 | 37.20 | 39.70 | 0.00 | - | - | 2 | 348.36% |
| MTCH220916C00050000 | 2022-08-10 11:28AM EDT | 50.00 | 18.75 | 18.10 | 18.65 | 0.00 | - | 3 | 4 | 68.46% |
| MTCH220916C00055000 | 2022-08-08 9:37AM EDT | 55.00 | 15.90 | 13.45 | 14.00 | 0.00 | - | 1 | 16 | 60.89% |
| MTCH220916C00057500 | 2022-08-05 10:24AM EDT | 57.50 | 11.65 | 11.30 | 11.60 | 0.00 | - | 5 | 5 | 56.35% |
| MTCH220916C00060000 | 2022-08-10 10:01AM EDT | 60.00 | 9.80 | 9.30 | 9.55 | 0.00 | - | 1 | 15 | 54.79% |
| MTCH220916C00062500 | 2022-08-10 10:53AM EDT | 62.50 | 8.00 | 7.40 | 7.65 | 0.00 | - | 14 | 104 | 52.71% |
| MTCH220916C00065000 | 2022-08-12 11:33AM EDT | 65.00 | 5.64 | 5.75 | 5.95 | +0.39 | +7.43% | 13 | 1,613 | 51.17% |
| MTCH220916C00067500 | 2022-08-12 3:20PM EDT | 67.50 | 4.41 | 4.30 | 4.55 | +0.71 | +19.19% | 17 | 1,013 | 50.07% |
| MTCH220916C00070000 | 2022-08-12 3:56PM EDT | 70.00 | 3.17 | 3.10 | 3.25 | +0.56 | +21.46% | 41 | 294 | 49.17% |
| MTCH220916C00072500 | 2022-08-12 3:42PM EDT | 72.50 | 2.28 | 2.19 | 2.33 | +0.41 | +21.93% | 70 | 357 | 48.61% |
| MTCH220916C00075000 | 2022-08-12 3:52PM EDT | 75.00 | 1.60 | 1.48 | 1.58 | +0.32 | +25.00% | 531 | 2,292 | 47.51% |
| MTCH220916C00077500 | 2022-08-12 3:45PM EDT | 77.50 | 1.01 | 1.01 | 1.09 | +0.11 | +12.22% | 20 | 725 | 47.56% |
| MTCH220916C00080000 | 2022-08-12 1:58PM EDT | 80.00 | 0.65 | 0.64 | 0.71 | +0.07 | +12.07% | 2 | 7,005 | 47.07% |
| MTCH220916C00082500 | 2022-08-11 12:56PM EDT | 82.50 | 0.42 | 0.41 | 0.48 | 0.00 | - | 6 | 1,252 | 47.41% |
| MTCH220916C00085000 | 2022-08-12 3:03PM EDT | 85.00 | 0.28 | 0.28 | 0.33 | -0.12 | -30.00% | 3 | 411 | 48.10% |
| MTCH220916C00087500 | 2022-08-10 11:31AM EDT | 87.50 | 0.33 | 0.18 | 0.24 | 0.00 | - | 7 | 183 | 49.32% |
| MTCH220916C00090000 | 2022-08-12 3:03PM EDT | 90.00 | 0.17 | 0.08 | 0.26 | -0.10 | -37.04% | 9 | 372 | 50.20% |
| MTCH220916C00092500 | 2022-08-11 11:35AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 564 | 25.00% |
| MTCH220916C00095000 | 2022-08-11 3:41PM EDT | 95.00 | 0.11 | 0.04 | 0.21 | 0.00 | - | 1 | 1,232 | 54.88% |
| MTCH220916C00097500 | 2022-08-11 10:50AM EDT | 97.50 | 0.09 | 0.03 | 0.20 | 0.00 | - | 8 | 303 | 57.62% |
| MTCH220916C00100000 | 2022-08-12 9:30AM EDT | 100.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 1 | 253 | 59.96% |
| MTCH220916C00105000 | 2022-08-11 10:54AM EDT | 105.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 2 | 549 | 65.23% |
| MTCH220916C00110000 | 2022-08-05 3:46PM EDT | 110.00 | 0.42 | 0.02 | 0.16 | 0.00 | - | 1 | 208 | 70.51% |
| MTCH220916C00115000 | 2022-08-05 3:46PM EDT | 115.00 | 0.37 | 0.01 | 0.15 | 0.00 | - | 1 | 342 | 74.61% |
| MTCH220916C00120000 | 2022-08-05 12:17PM EDT | 120.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 110 | 78.91% |
| MTCH220916C00125000 | 2022-06-17 1:35PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 106.25% |
| MTCH220916C00130000 | 2022-06-07 3:26PM EDT | 130.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 111.52% |
| MTCH220916C00135000 | 2022-08-04 2:09PM EDT | 135.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 5 | 94 | 82.03% |
| MTCH220916C00140000 | 2022-08-03 3:10PM EDT | 140.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 1 | 33 | 85.94% |
| MTCH220916C00145000 | 2022-04-22 9:41AM EDT | 145.00 | 0.45 | 0.00 | 0.54 | 0.00 | - | 1 | 21 | 119.43% |
| MTCH220916C00150000 | 2022-08-09 9:57AM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 102 | 94.53% |
| MTCH220916C00155000 | 2022-02-28 4:11PM EDT | 155.00 | 2.86 | 1.58 | 2.67 | 0.00 | - | 5 | 5 | 189.60% |
| MTCH220916C00160000 | 2022-05-03 2:34PM EDT | 160.00 | 0.35 | 0.00 | 0.42 | 0.00 | - | 100 | 52 | 126.95% |
| MTCH220916C00165000 | 2022-02-02 4:10PM EDT | 165.00 | 3.50 | 0.70 | 1.17 | 0.00 | - | 1 | 1 | 166.80% |
| MTCH220916C00170000 | 2022-05-12 10:50AM EDT | 170.00 | 0.35 | 0.00 | 1.18 | 0.00 | - | 10 | 35 | 157.18% |
| MTCH220916C00175000 | 2022-08-08 11:10AM EDT | 175.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,076 | 103.13% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220916P00030000 | 2022-08-12 3:53PM EDT | 30.00 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 300 | 2 | 120.70% |
| MTCH220916P00032500 | 2022-08-08 3:42PM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 102.34% |
| MTCH220916P00035000 | 2022-08-03 9:45AM EDT | 35.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 6 | 6 | 94.14% |
| MTCH220916P00037500 | 2022-08-03 12:48PM EDT | 37.50 | 0.16 | 0.01 | 0.08 | 0.00 | - | 408 | 409 | 82.81% |
| MTCH220916P00040000 | 2022-08-10 3:04PM EDT | 40.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 77.73% |
| MTCH220916P00042500 | 2022-08-03 2:58PM EDT | 42.50 | 0.29 | 0.05 | 0.30 | 0.00 | - | 68 | 70 | 82.42% |
| MTCH220916P00045000 | 2022-08-08 3:16PM EDT | 45.00 | 0.18 | 0.07 | 0.16 | 0.00 | - | 4 | 281 | 68.56% |
| MTCH220916P00047500 | 2022-08-12 1:55PM EDT | 47.50 | 0.22 | 0.17 | 0.22 | -0.11 | -33.33% | 4 | 159 | 66.60% |
| MTCH220916P00050000 | 2022-08-12 3:59PM EDT | 50.00 | 0.28 | 0.27 | 0.31 | -0.13 | -31.71% | 29 | 542 | 63.48% |
| MTCH220916P00055000 | 2022-08-12 3:59PM EDT | 55.00 | 0.61 | 0.57 | 0.65 | -0.22 | -26.51% | 13 | 659 | 57.13% |
| MTCH220916P00057500 | 2022-08-12 1:11PM EDT | 57.50 | 0.97 | 0.88 | 0.94 | -0.36 | -27.07% | 32 | 241 | 54.88% |
| MTCH220916P00060000 | 2022-08-12 3:59PM EDT | 60.00 | 1.33 | 1.29 | 1.36 | -0.56 | -29.63% | 447 | 255 | 52.59% |
| MTCH220916P00062500 | 2022-08-12 12:08PM EDT | 62.50 | 2.00 | 1.87 | 1.99 | -0.55 | -21.57% | 8 | 261 | 50.93% |
| MTCH220916P00065000 | 2022-08-12 3:55PM EDT | 65.00 | 2.75 | 2.67 | 2.81 | -0.85 | -23.61% | 33 | 2,240 | 50.29% |
| MTCH220916P00067500 | 2022-08-12 3:58PM EDT | 67.50 | 3.75 | 3.70 | 3.90 | -1.10 | -22.68% | 31 | 1,201 | 49.41% |
| MTCH220916P00070000 | 2022-08-12 3:59PM EDT | 70.00 | 5.08 | 5.00 | 5.15 | -1.16 | -18.59% | 11 | 945 | 47.63% |
| MTCH220916P00072500 | 2022-08-12 3:50PM EDT | 72.50 | 6.60 | 6.50 | 6.80 | +0.15 | +2.33% | 23 | 753 | 47.88% |
| MTCH220916P00075000 | 2022-08-12 12:11PM EDT | 75.00 | 8.50 | 8.30 | 8.50 | +0.26 | +3.16% | 10 | 373 | 45.95% |
| MTCH220916P00077500 | 2022-08-11 11:06AM EDT | 77.50 | 10.35 | 10.25 | 10.70 | 0.00 | - | 2 | 139 | 48.88% |
| MTCH220916P00080000 | 2022-08-11 2:22PM EDT | 80.00 | 13.95 | 12.45 | 12.75 | 0.00 | - | 2 | 9,739 | 47.27% |
| MTCH220916P00082500 | 2022-08-02 3:50PM EDT | 82.50 | 9.25 | 14.70 | 15.20 | 0.00 | - | 19 | 115 | 52.00% |
| MTCH220916P00085000 | 2022-08-08 9:38AM EDT | 85.00 | 17.35 | 16.95 | 17.50 | +1.28 | +7.97% | 1 | 95 | 52.34% |
| MTCH220916P00087500 | 2022-06-09 1:51PM EDT | 87.50 | 12.20 | 14.55 | 15.50 | 0.00 | - | 20 | 61 | 0.00% |
| MTCH220916P00090000 | 2022-08-05 3:42PM EDT | 90.00 | 22.55 | 21.85 | 22.30 | 0.00 | - | 1 | 347 | 54.79% |
| MTCH220916P00092500 | 2022-06-13 11:43AM EDT | 92.50 | 22.25 | 24.95 | 25.90 | 0.00 | - | 2 | 859 | 77.59% |
| MTCH220916P00095000 | 2022-08-03 9:46AM EDT | 95.00 | 35.19 | 26.80 | 27.30 | 0.00 | - | 1 | 83 | 62.79% |
| MTCH220916P00097500 | 2022-08-10 1:57PM EDT | 97.50 | 30.50 | 29.30 | 30.05 | 0.00 | - | 250 | 863 | 59.77% |
| MTCH220916P00100000 | 2022-08-12 12:11PM EDT | 100.00 | 32.25 | 31.70 | 32.45 | -0.75 | -2.27% | 1 | 236 | 53.52% |
| MTCH220916P00105000 | 2022-08-05 3:41PM EDT | 105.00 | 37.44 | 36.65 | 37.60 | 0.00 | - | 1 | 23 | 65.43% |
| MTCH220916P00110000 | 2022-07-15 3:17PM EDT | 110.00 | 44.65 | 41.75 | 42.60 | 0.00 | - | 5 | 6 | 75.59% |
| MTCH220916P00115000 | 2022-06-13 11:51AM EDT | 115.00 | 42.84 | 46.90 | 48.10 | 0.00 | - | 1 | 128 | 98.93% |
| MTCH220916P00120000 | 2022-05-20 11:53AM EDT | 120.00 | 44.00 | 49.60 | 52.70 | 0.00 | - | 3 | 114 | 112.50% |
| MTCH220916P00125000 | 2022-05-31 10:09AM EDT | 125.00 | 47.12 | 55.40 | 56.70 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH220916P00130000 | 2022-06-22 10:49AM EDT | 130.00 | 59.40 | 56.60 | 57.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220916P00135000 | 2022-06-06 2:01PM EDT | 135.00 | 50.60 | 59.70 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH220916P00140000 | 2022-06-02 9:44AM EDT | 140.00 | 58.40 | 67.40 | 69.85 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220916P00145000 | 2022-08-05 11:37AM EDT | 145.00 | 65.90 | 76.85 | 77.50 | 0.00 | - | 1 | 0 | 109.38% |
| MTCH220916P00150000 | 2022-05-13 11:01AM EDT | 150.00 | 73.75 | 71.40 | 75.05 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220916P00155000 | 2022-04-21 2:28PM EDT | 155.00 | 76.82 | 76.75 | 80.25 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220916P00160000 | 2022-03-02 3:01PM EDT | 160.00 | 51.75 | 50.80 | 52.85 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH220916P00165000 | 2022-02-03 4:03PM EDT | 165.00 | 54.15 | 67.65 | 70.75 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
