MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230616C00020000 | 2023-05-19 11:31AM EDT | 20.00 | 11.75 | 14.00 | 14.30 | 0.00 | - | 1 | 20 | 107.81% |
| MTCH230616C00022500 | 2023-05-22 10:48AM EDT | 22.50 | 11.25 | 11.55 | 11.85 | 0.00 | - | 2 | 13 | 98.44% |
| MTCH230616C00025000 | 2023-05-03 10:00AM EDT | 25.00 | 12.00 | 9.10 | 9.35 | 0.00 | - | 60 | 10 | 80.66% |
| MTCH230616C00026000 | 2023-05-23 12:06PM EDT | 26.00 | 8.20 | 8.10 | 8.30 | +8.20 | - | - | 0 | 68.75% |
| MTCH230616C00026500 | 2023-05-22 10:48AM EDT | 26.50 | 7.35 | 7.60 | 7.90 | +7.35 | - | - | 1 | 71.09% |
| MTCH230616C00027500 | 2023-05-26 2:50PM EDT | 27.50 | 6.75 | 6.60 | 6.85 | +1.15 | +20.54% | 2 | 27 | 59.77% |
| MTCH230616C00030000 | 2023-05-26 3:08PM EDT | 30.00 | 4.40 | 4.35 | 4.50 | -0.24 | -5.17% | 1 | 120 | 53.32% |
| MTCH230616C00031000 | 2023-05-25 9:54AM EDT | 31.00 | 4.00 | 3.50 | 3.65 | +4.00 | - | - | 2 | 50.98% |
| MTCH230616C00031500 | 2023-05-23 12:06PM EDT | 31.50 | 3.30 | 3.10 | 3.30 | +3.30 | - | - | 1 | 50.98% |
| MTCH230616C00032000 | 2023-05-26 1:54PM EDT | 32.00 | 2.67 | 2.77 | 2.87 | +2.67 | - | 2 | 3 | 51.86% |
| MTCH230616C00032500 | 2023-05-26 3:55PM EDT | 32.50 | 2.42 | 2.41 | 2.51 | +0.02 | +0.83% | 131 | 3,282 | 50.68% |
| MTCH230616C00033000 | 2023-05-25 2:48PM EDT | 33.00 | 1.92 | 2.09 | 2.17 | +1.92 | - | - | 14 | 49.56% |
| MTCH230616C00033500 | 2023-05-26 1:54PM EDT | 33.50 | 1.74 | 1.78 | 1.90 | +1.74 | - | 100 | 60 | 49.95% |
| MTCH230616C00034000 | 2023-05-26 2:27PM EDT | 34.00 | 1.51 | 1.49 | 1.61 | +1.51 | - | 16 | 378 | 48.93% |
| MTCH230616C00034500 | 2023-05-24 1:47PM EDT | 34.50 | 1.47 | 1.27 | 1.37 | +1.47 | - | - | 84 | 48.63% |
| MTCH230616C00035000 | 2023-05-26 3:55PM EDT | 35.00 | 1.07 | 1.05 | 1.13 | -0.01 | -0.93% | 323 | 2,759 | 47.56% |
| MTCH230616C00035500 | 2023-05-25 1:05PM EDT | 35.50 | 0.87 | 0.86 | 0.96 | +0.87 | - | - | 45 | 47.95% |
| MTCH230616C00036000 | 2023-05-25 9:32AM EDT | 36.00 | 0.89 | 0.71 | 0.79 | +0.89 | - | - | 342 | 47.56% |
| MTCH230616C00036500 | 2023-05-26 12:34PM EDT | 36.50 | 0.59 | 0.57 | 0.66 | +0.59 | - | 5 | 15 | 47.80% |
| MTCH230616C00037000 | 2023-05-26 9:42AM EDT | 37.00 | 0.47 | 0.47 | 0.53 | +0.47 | - | 1 | 382 | 47.31% |
| MTCH230616C00037500 | 2023-05-26 2:19PM EDT | 37.50 | 0.41 | 0.38 | 0.44 | +0.05 | +13.89% | 10 | 1,518 | 47.71% |
| MTCH230616C00038000 | 2023-05-26 10:53AM EDT | 38.00 | 0.32 | 0.31 | 0.37 | +0.32 | - | 1 | 130 | 48.34% |
| MTCH230616C00039000 | 2023-05-25 3:27PM EDT | 39.00 | 0.21 | 0.20 | 0.25 | +0.21 | - | - | 107 | 49.02% |
| MTCH230616C00040000 | 2023-05-26 2:39PM EDT | 40.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 9 | 3,814 | 48.24% |
| MTCH230616C00041000 | 2023-05-24 2:18PM EDT | 41.00 | 0.15 | 0.07 | 0.14 | +0.15 | - | - | 187 | 52.93% |
| MTCH230616C00042500 | 2023-05-25 11:12AM EDT | 42.50 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 1,942 | 51.95% |
| MTCH230616C00045000 | 2023-05-25 12:47PM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 693 | 60.94% |
| MTCH230616C00047500 | 2023-05-26 3:40PM EDT | 47.50 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 6 | 549 | 68.36% |
| MTCH230616C00050000 | 2023-05-23 11:56AM EDT | 50.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 856 | 2,837 | 76.95% |
| MTCH230616C00052500 | 2023-05-26 3:15PM EDT | 52.50 | 0.09 | 0.00 | 0.04 | +0.06 | +200.00% | 2 | 703 | 76.56% |
| MTCH230616C00055000 | 2023-05-12 1:41PM EDT | 55.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 2,582 | 102.54% |
| MTCH230616C00057500 | 2023-05-22 2:07PM EDT | 57.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 695 | 98.05% |
| MTCH230616C00060000 | 2023-05-26 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 84.38% |
| MTCH230616C00062500 | 2023-03-07 11:45AM EDT | 62.50 | 0.20 | 0.01 | 0.35 | 0.00 | - | 1 | 17 | 138.67% |
| MTCH230616C00065000 | 2023-05-22 10:30AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,144 | 104.69% |
| MTCH230616C00070000 | 2023-05-23 2:51PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 407 | 109.38% |
| MTCH230616C00075000 | 2023-04-04 12:12PM EDT | 75.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 454 | 151.17% |
| MTCH230616C00080000 | 2023-02-08 10:43AM EDT | 80.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 153.91% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230616P00017500 | 2023-05-09 12:27PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 3 | 123.44% |
| MTCH230616P00020000 | 2023-05-15 1:01PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 174 | 103.13% |
| MTCH230616P00022500 | 2023-05-26 3:08PM EDT | 22.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 440 | 85.94% |
| MTCH230616P00025000 | 2023-05-26 12:44PM EDT | 25.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 3 | 4,715 | 70.31% |
| MTCH230616P00026000 | 2023-05-26 3:11PM EDT | 26.00 | 0.04 | 0.03 | 0.06 | +0.04 | - | 1 | 1 | 60.55% |
| MTCH230616P00027500 | 2023-05-26 12:44PM EDT | 27.50 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 4 | 7,150 | 56.25% |
| MTCH230616P00028000 | 2023-05-26 10:36AM EDT | 28.00 | 0.12 | 0.09 | 0.12 | +0.12 | - | 1 | 0 | 54.69% |
| MTCH230616P00028500 | 2023-05-24 12:03PM EDT | 28.50 | 0.20 | 0.11 | 0.14 | +0.20 | - | - | 1 | 52.73% |
| MTCH230616P00029000 | 2023-05-24 2:19PM EDT | 29.00 | 0.26 | 0.14 | 0.17 | +0.26 | - | - | 2 | 51.37% |
| MTCH230616P00029500 | 2023-05-26 10:24AM EDT | 29.50 | 0.25 | 0.17 | 0.22 | +0.25 | - | 1 | 11 | 50.29% |
| MTCH230616P00030000 | 2023-05-26 12:54PM EDT | 30.00 | 0.26 | 0.25 | 0.27 | -0.14 | -35.00% | 16 | 8,938 | 50.10% |
| MTCH230616P00030500 | 2023-05-26 3:11PM EDT | 30.50 | 0.31 | 0.29 | 0.34 | +0.31 | - | 104 | 6 | 49.90% |
| MTCH230616P00031000 | 2023-05-24 12:52PM EDT | 31.00 | 0.54 | 0.37 | 0.42 | +0.54 | - | - | 27 | 48.93% |
| MTCH230616P00032000 | 2023-05-24 2:19PM EDT | 32.00 | 0.79 | 0.58 | 0.64 | +0.79 | - | - | 32 | 47.27% |
| MTCH230616P00032500 | 2023-05-26 2:46PM EDT | 32.50 | 0.78 | 0.73 | 0.81 | -0.26 | -25.00% | 3 | 3,094 | 47.56% |
| MTCH230616P00033000 | 2023-05-26 11:13AM EDT | 33.00 | 0.99 | 0.89 | 0.96 | +0.99 | - | 3 | 31 | 46.24% |
| MTCH230616P00033500 | 2023-05-26 3:14PM EDT | 33.50 | 1.12 | 1.07 | 1.17 | +1.12 | - | 21 | 73 | 46.09% |
| MTCH230616P00034000 | 2023-05-25 12:16PM EDT | 34.00 | 1.61 | 1.29 | 1.38 | +1.61 | - | - | 247 | 45.12% |
| MTCH230616P00034500 | 2023-05-25 12:15PM EDT | 34.50 | 1.88 | 1.55 | 1.64 | +1.88 | - | - | 436 | 44.87% |
| MTCH230616P00035000 | 2023-05-26 3:14PM EDT | 35.00 | 1.90 | 1.84 | 1.94 | -0.22 | -10.38% | 2 | 1,351 | 45.02% |
| MTCH230616P00035500 | 2023-05-24 9:59AM EDT | 35.50 | 2.47 | 2.15 | 2.26 | +2.47 | - | - | 26 | 44.97% |
| MTCH230616P00036000 | 2023-05-23 2:23PM EDT | 36.00 | 2.08 | 2.48 | 2.60 | +2.08 | - | - | 1 | 44.82% |
| MTCH230616P00037000 | 2023-05-22 10:23AM EDT | 37.00 | 3.80 | 3.20 | 3.40 | +3.80 | - | - | 2 | 46.53% |
| MTCH230616P00037500 | 2023-05-22 11:15AM EDT | 37.50 | 4.20 | 3.65 | 3.80 | 0.00 | - | 4 | 1,485 | 46.39% |
| MTCH230616P00038000 | 2023-05-25 3:53PM EDT | 38.00 | 4.55 | 4.05 | 4.25 | +4.55 | - | - | 15 | 47.85% |
| MTCH230616P00040000 | 2023-05-26 11:26AM EDT | 40.00 | 6.12 | 5.85 | 6.05 | -2.51 | -29.08% | 9 | 576 | 49.02% |
| MTCH230616P00042500 | 2023-05-18 9:43AM EDT | 42.50 | 10.75 | 8.25 | 8.55 | 0.00 | - | 13 | 6 | 62.31% |
| MTCH230616P00045000 | 2023-05-11 3:08PM EDT | 45.00 | 13.30 | 10.70 | 11.05 | 0.00 | - | 140 | 3 | 74.22% |
| MTCH230616P00047500 | 2023-05-02 2:18PM EDT | 47.50 | 12.75 | 13.20 | 13.60 | 0.00 | - | 1 | 0 | 56.25% |
| MTCH230616P00050000 | 2023-05-26 3:42PM EDT | 50.00 | 15.95 | 15.80 | 16.00 | -2.35 | -12.84% | 1 | 0 | 64.06% |
| MTCH230616P00052500 | 2023-05-15 12:45PM EDT | 52.50 | 20.50 | 18.20 | 18.70 | 0.00 | - | 1 | 0 | 88.67% |
| MTCH230616P00055000 | 2023-05-08 9:34AM EDT | 55.00 | 21.45 | 20.70 | 21.00 | 0.00 | - | 1 | 0 | 105.86% |
| MTCH230616P00057500 | 2023-05-22 12:01PM EDT | 57.50 | 23.75 | 23.20 | 23.50 | 0.00 | - | 1 | 0 | 113.67% |
| MTCH230616P00060000 | 2023-05-08 11:30AM EDT | 60.00 | 27.65 | 25.75 | 26.05 | 0.00 | - | 1 | 0 | 89.06% |
| MTCH230616P00062500 | 2023-02-06 2:06PM EDT | 62.50 | 15.40 | 24.20 | 24.75 | 0.00 | - | - | 0 | 0.00% |
| MTCH230616P00070000 | 2023-02-06 3:09PM EDT | 70.00 | 22.42 | 31.50 | 32.40 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230616P00075000 | 2023-05-18 11:27AM EDT | 75.00 | 43.25 | 40.65 | 41.05 | 0.00 | - | 1 | 0 | 167.19% |
| MTCH230616P00080000 | 2023-05-23 12:06PM EDT | 80.00 | 45.85 | 45.70 | 46.05 | +45.85 | - | - | 0 | 178.13% |
© 2023 Yahoo. All rights reserved.