Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00020000 | 2023-02-23 1:52PM EDT | 20.00 | 25.07 | 21.40 | 22.15 | 0.00 | - | 2 | 2 | 98.44% |
| MTCH240119C00022500 | 2023-03-29 1:23PM EDT | 22.50 | 18.83 | 18.05 | 18.40 | 0.00 | - | 1 | 3 | 71.19% |
| MTCH240119C00025000 | 2023-03-29 1:23PM EDT | 25.00 | 16.86 | 15.85 | 16.40 | 0.00 | - | 1 | 22 | 66.09% |
| MTCH240119C00027500 | 2023-03-10 1:01PM EDT | 27.50 | 11.95 | 14.15 | 14.55 | 0.00 | - | 16 | 1 | 64.21% |
| MTCH240119C00030000 | 2023-03-16 3:30PM EDT | 30.00 | 11.40 | 12.40 | 12.80 | 0.00 | - | 4 | 30 | 61.62% |
| MTCH240119C00032500 | 2023-02-17 10:30AM EDT | 32.50 | 15.57 | 9.65 | 9.90 | 0.00 | - | 1 | 1 | 50.05% |
| MTCH240119C00035000 | 2023-03-31 12:15PM EDT | 35.00 | 9.40 | 9.25 | 9.60 | +1.10 | +13.25% | 6 | 47 | 56.86% |
| MTCH240119C00037500 | 2023-03-23 9:56AM EDT | 37.50 | 10.00 | 7.90 | 8.25 | 0.00 | - | 15 | 23 | 55.15% |
| MTCH240119C00040000 | 2023-03-31 11:15AM EDT | 40.00 | 6.59 | 6.65 | 7.00 | +0.39 | +6.29% | 7 | 80 | 53.35% |
| MTCH240119C00042500 | 2023-03-31 10:20AM EDT | 42.50 | 5.25 | 5.60 | 5.80 | +0.45 | +9.37% | 1 | 376 | 51.62% |
| MTCH240119C00045000 | 2023-03-31 11:06AM EDT | 45.00 | 4.55 | 4.65 | 4.95 | +0.25 | +5.81% | 2 | 587 | 50.72% |
| MTCH240119C00047500 | 2023-03-29 12:52PM EDT | 47.50 | 4.40 | 3.90 | 4.15 | 0.00 | - | 46 | 212 | 50.88% |
| MTCH240119C00050000 | 2023-03-30 2:27PM EDT | 50.00 | 3.00 | 3.20 | 3.45 | 0.00 | - | 83 | 10,639 | 49.95% |
| MTCH240119C00052500 | 2023-03-30 11:44AM EDT | 52.50 | 2.31 | 2.66 | 2.88 | 0.00 | - | 4 | 210 | 49.35% |
| MTCH240119C00055000 | 2023-03-30 1:33PM EDT | 55.00 | 1.84 | 2.16 | 2.39 | 0.00 | - | 1 | 244 | 48.76% |
| MTCH240119C00057500 | 2023-03-27 12:22PM EDT | 57.50 | 2.45 | 1.78 | 1.95 | 0.00 | - | 20 | 81 | 47.97% |
| MTCH240119C00060000 | 2023-03-31 10:35AM EDT | 60.00 | 1.45 | 1.38 | 1.67 | -0.40 | -21.62% | 20 | 307 | 48.15% |
| MTCH240119C00062500 | 2023-03-30 2:35PM EDT | 62.50 | 1.16 | 1.20 | 1.38 | 0.00 | - | 102 | 130 | 47.73% |
| MTCH240119C00065000 | 2023-03-29 2:19PM EDT | 65.00 | 1.18 | 0.98 | 1.17 | 0.00 | - | 1 | 472 | 47.75% |
| MTCH240119C00067500 | 2023-03-30 2:35PM EDT | 67.50 | 0.80 | 0.81 | 0.98 | 0.00 | - | 100 | 265 | 47.58% |
| MTCH240119C00070000 | 2023-03-30 3:23PM EDT | 70.00 | 0.68 | 0.67 | 0.82 | 0.00 | - | 130 | 946 | 47.44% |
| MTCH240119C00072500 | 2023-03-14 11:26AM EDT | 72.50 | 0.69 | 0.57 | 0.71 | 0.00 | - | 2 | 48 | 47.68% |
| MTCH240119C00075000 | 2023-03-14 10:36AM EDT | 75.00 | 0.60 | 0.46 | 0.61 | 0.00 | - | 1 | 243 | 47.80% |
| MTCH240119C00077500 | 2023-02-28 1:12PM EDT | 77.50 | 0.96 | 0.35 | 0.48 | 0.00 | - | 2 | 552 | 47.07% |
| MTCH240119C00080000 | 2023-03-30 12:52PM EDT | 80.00 | 0.34 | 0.34 | 0.48 | 0.00 | - | 124 | 1,488 | 48.63% |
| MTCH240119C00082500 | 2023-03-06 12:13PM EDT | 82.50 | 0.55 | 0.28 | 0.41 | 0.00 | - | 2 | 661 | 48.61% |
| MTCH240119C00085000 | 2023-02-28 1:11PM EDT | 85.00 | 0.64 | 0.13 | 0.34 | 0.00 | - | 2 | 124 | 48.34% |
| MTCH240119C00087500 | 2023-02-24 12:03PM EDT | 87.50 | 0.60 | 0.30 | 0.46 | 0.00 | - | 2 | 38 | 50.68% |
| MTCH240119C00090000 | 2023-03-30 12:19PM EDT | 90.00 | 0.19 | 0.09 | 0.78 | 0.00 | - | 100 | 732 | 53.27% |
| MTCH240119C00092500 | 2023-02-17 11:11AM EDT | 92.50 | 0.50 | 0.18 | 0.36 | 0.00 | - | 2 | 15 | 50.20% |
| MTCH240119C00095000 | 2023-02-27 10:40AM EDT | 95.00 | 0.45 | 0.11 | 0.61 | 0.00 | - | 1 | 77 | 53.96% |
| MTCH240119C00097500 | 2023-02-27 11:31AM EDT | 97.50 | 0.35 | 0.10 | 0.56 | 0.00 | - | 2 | 50 | 54.30% |
| MTCH240119C00100000 | 2023-03-23 2:25PM EDT | 100.00 | 0.26 | 0.00 | 0.36 | 0.00 | - | 1 | 248 | 50.39% |
| MTCH240119C00105000 | 2023-02-02 1:35PM EDT | 105.00 | 0.78 | 0.13 | 0.44 | 0.00 | - | 1 | 166 | 56.20% |
| MTCH240119C00110000 | 2023-02-21 4:57PM EDT | 110.00 | 0.20 | 0.06 | 0.40 | 0.00 | - | 1 | 2,552 | 56.30% |
| MTCH240119C00115000 | 2023-03-27 2:14PM EDT | 115.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 777 | 53.91% |
| MTCH240119C00120000 | 2023-03-03 4:35PM EDT | 120.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 365 | 55.08% |
| MTCH240119C00125000 | 2023-02-13 3:15PM EDT | 125.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 3 | 47 | 58.01% |
| MTCH240119C00130000 | 2023-03-23 12:32PM EDT | 130.00 | 0.08 | 0.06 | 0.22 | 0.00 | - | 5 | 404 | 58.98% |
| MTCH240119C00135000 | 2023-02-07 1:12PM EDT | 135.00 | 0.21 | 0.04 | 0.26 | 0.00 | - | 2 | 38 | 61.04% |
| MTCH240119C00140000 | 2023-02-21 10:30AM EDT | 140.00 | 0.14 | 0.04 | 0.28 | 0.00 | - | 1 | 406 | 62.89% |
| MTCH240119C00145000 | 2023-02-07 12:00PM EDT | 145.00 | 0.18 | 0.04 | 0.24 | 0.00 | - | 1 | 1,826 | 63.18% |
| MTCH240119C00150000 | 2023-03-16 3:42PM EDT | 150.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 40 | 463 | 57.81% |
| MTCH240119C00155000 | 2023-02-07 11:57AM EDT | 155.00 | 0.16 | 0.03 | 0.22 | 0.00 | - | 1 | 118 | 64.84% |
| MTCH240119C00160000 | 2023-02-07 11:55AM EDT | 160.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 5 | 149 | 65.63% |
| MTCH240119C00165000 | 2023-02-07 12:03PM EDT | 165.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 3 | 129 | 66.41% |
| MTCH240119C00170000 | 2023-02-07 12:04PM EDT | 170.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 2 | 691 | 66.80% |
| MTCH240119C00175000 | 2023-03-20 11:10AM EDT | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 156 | 62.50% |
| MTCH240119C00180000 | 2023-02-07 12:06PM EDT | 180.00 | 0.16 | 0.02 | 0.18 | 0.00 | - | 2 | 66 | 68.56% |
| MTCH240119C00185000 | 2023-02-10 11:00AM EDT | 185.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 99 | 210 | 68.56% |
| MTCH240119C00190000 | 2023-02-07 12:09PM EDT | 190.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 2 | 120 | 69.92% |
| MTCH240119C00195000 | 2023-02-06 1:43PM EDT | 195.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 11 | 15 | 75.39% |
| MTCH240119C00200000 | 2023-02-06 1:40PM EDT | 200.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 12 | 75 | 76.07% |
| MTCH240119C00210000 | 2023-02-03 12:23PM EDT | 210.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 11 | 220 | 72.07% |
| MTCH240119C00220000 | 2022-12-05 11:00AM EDT | 220.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 1 | 239 | 81.54% |
| MTCH240119C00230000 | 2023-02-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 23 | 74.22% |
| MTCH240119C00240000 | 2023-02-07 11:53AM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 18 | 69.53% |
| MTCH240119C00250000 | 2023-03-01 10:36AM EDT | 250.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 280 | 76.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00020000 | 2023-03-30 12:12PM EDT | 20.00 | 0.80 | 0.63 | 0.80 | 0.00 | - | 5 | 94 | 58.50% |
| MTCH240119P00022500 | 2023-03-17 12:40PM EDT | 22.50 | 1.47 | 0.99 | 1.11 | 0.00 | - | 4 | 69 | 56.10% |
| MTCH240119P00025000 | 2023-03-28 2:36PM EDT | 25.00 | 1.48 | 1.39 | 1.55 | 0.00 | - | 8 | 221 | 53.74% |
| MTCH240119P00027500 | 2023-03-31 9:37AM EDT | 27.50 | 1.47 | 1.91 | 2.20 | -0.99 | -40.24% | 1 | 156 | 52.22% |
| MTCH240119P00030000 | 2023-03-30 2:14PM EDT | 30.00 | 2.82 | 2.60 | 2.79 | -0.16 | -5.37% | 12 | 10,781 | 50.05% |
| MTCH240119P00032500 | 2023-03-27 2:35PM EDT | 32.50 | 3.25 | 3.35 | 3.55 | 0.00 | - | 2 | 139 | 48.77% |
| MTCH240119P00035000 | 2023-03-30 12:50PM EDT | 35.00 | 5.05 | 4.25 | 4.50 | 0.00 | - | 7 | 390 | 47.12% |
| MTCH240119P00037500 | 2023-03-30 2:49PM EDT | 37.50 | 5.95 | 5.35 | 5.65 | 0.00 | - | 6 | 601 | 45.95% |
| MTCH240119P00040000 | 2023-03-30 12:50PM EDT | 40.00 | 7.59 | 6.55 | 6.80 | 0.00 | - | 1 | 241 | 43.73% |
| MTCH240119P00042500 | 2023-03-29 3:15PM EDT | 42.50 | 7.85 | 7.90 | 8.20 | 0.00 | - | 19 | 367 | 42.29% |
| MTCH240119P00045000 | 2023-03-09 3:22PM EDT | 45.00 | 10.50 | 9.45 | 9.75 | 0.00 | - | 162 | 595 | 40.89% |
| MTCH240119P00047500 | 2023-03-23 10:39AM EDT | 47.50 | 10.45 | 11.15 | 11.40 | 0.00 | - | 37 | 823 | 39.19% |
| MTCH240119P00050000 | 2023-03-16 1:45PM EDT | 50.00 | 14.65 | 13.00 | 13.25 | 0.00 | - | 10 | 489 | 37.99% |
| MTCH240119P00052500 | 2023-02-09 2:32PM EDT | 52.50 | 10.35 | 17.70 | 18.15 | 0.00 | - | 1 | 105 | 59.05% |
| MTCH240119P00055000 | 2023-03-16 10:47AM EDT | 55.00 | 19.09 | 16.95 | 17.30 | 0.00 | - | 20 | 306 | 35.55% |
| MTCH240119P00057500 | 2023-02-02 3:58PM EDT | 57.50 | 11.40 | 17.00 | 17.40 | 0.00 | - | 8 | 14 | 0.00% |
| MTCH240119P00060000 | 2023-03-06 1:06PM EDT | 60.00 | 20.11 | 21.35 | 21.90 | 0.00 | - | 1 | 374 | 35.69% |
| MTCH240119P00062500 | 2023-02-02 3:58PM EDT | 62.50 | 14.55 | 21.30 | 21.70 | 0.00 | - | 7 | 256 | 0.00% |
| MTCH240119P00065000 | 2023-03-09 12:47PM EDT | 65.00 | 26.90 | 26.10 | 26.50 | 0.00 | - | 1 | 193 | 32.03% |
| MTCH240119P00067500 | 2023-02-08 2:21PM EDT | 67.50 | 21.40 | 31.85 | 33.55 | 0.00 | - | 6 | 1 | 75.60% |
| MTCH240119P00070000 | 2023-03-08 3:35PM EDT | 70.00 | 31.55 | 30.95 | 31.60 | 0.00 | - | 171 | 10 | 38.23% |
| MTCH240119P00072500 | 2023-03-31 10:55AM EDT | 72.50 | 34.41 | 33.60 | 33.90 | -1.20 | -3.37% | 2 | 0 | 33.50% |
| MTCH240119P00075000 | 2023-02-28 1:31PM EDT | 75.00 | 33.45 | 37.10 | 37.60 | 0.00 | - | 1 | 0 | 54.49% |
| MTCH240119P00077500 | 2022-08-02 11:56AM EDT | 77.50 | 16.80 | 26.95 | 27.95 | 0.00 | - | 6 | 113 | 0.00% |
| MTCH240119P00080000 | 2023-02-27 4:22PM EDT | 80.00 | 38.60 | 40.40 | 41.30 | 0.00 | - | 93 | 0 | 27.34% |
| MTCH240119P00082500 | 2023-01-30 11:16AM EDT | 82.50 | 30.20 | 40.25 | 41.50 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240119P00085000 | 2023-03-01 4:27PM EDT | 85.00 | 42.95 | 46.00 | 46.60 | 0.00 | - | 140 | 158 | 47.46% |
| MTCH240119P00087500 | 2023-03-31 10:55AM EDT | 87.50 | 49.40 | 48.40 | 49.10 | -1.03 | -2.04% | 1 | 0 | 48.78% |
| MTCH240119P00090000 | 2023-03-07 12:00PM EDT | 90.00 | 50.50 | 50.80 | 51.60 | 0.00 | - | 1 | 0 | 50.05% |
| MTCH240119P00092500 | 2022-12-07 4:18PM EDT | 92.50 | 49.50 | 49.60 | 50.60 | 0.00 | - | 160 | 0 | 0.00% |
| MTCH240119P00095000 | 2023-01-24 11:01AM EDT | 95.00 | 43.20 | 50.85 | 52.05 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00097500 | 2022-04-18 3:14PM EDT | 97.50 | 22.85 | 30.70 | 33.65 | 0.00 | - | 26 | 24 | 0.00% |
| MTCH240119P00100000 | 2023-02-24 3:39PM EDT | 100.00 | 58.25 | 58.90 | 60.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00105000 | 2022-09-26 12:47PM EDT | 105.00 | 59.55 | 59.45 | 60.45 | 0.00 | - | 1 | 10 | 0.00% |
| MTCH240119P00110000 | 2023-03-23 10:03AM EDT | 110.00 | 68.35 | 70.90 | 71.45 | 0.00 | - | 543 | 0 | 53.32% |
| MTCH240119P00115000 | 2022-10-05 12:57PM EDT | 115.00 | 64.42 | 73.05 | 74.25 | 0.00 | - | 50 | 0 | 0.00% |
| MTCH240119P00120000 | 2022-08-11 11:24AM EDT | 120.00 | 53.25 | 56.25 | 59.05 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH240119P00125000 | 2022-09-08 10:50AM EDT | 125.00 | 66.00 | 76.25 | 77.85 | 0.00 | - | 1 | 15 | 0.00% |
| MTCH240119P00130000 | 2023-02-02 3:53PM EDT | 130.00 | 77.80 | 86.55 | 90.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00135000 | 2022-08-04 11:38AM EDT | 135.00 | 70.00 | 78.15 | 82.25 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH240119P00140000 | 2022-05-11 11:36AM EDT | 140.00 | 71.25 | 63.40 | 64.80 | 0.00 | - | 1 | 18 | 0.00% |
| MTCH240119P00145000 | 2022-09-28 2:08PM EDT | 145.00 | 96.85 | 99.95 | 102.75 | 0.00 | - | 400 | 0 | 0.00% |
| MTCH240119P00150000 | 2022-06-02 11:04AM EDT | 150.00 | 67.77 | 76.90 | 80.60 | 0.00 | - | 1 | 27 | 0.00% |
| MTCH240119P00155000 | 2022-05-18 12:37PM EDT | 155.00 | 82.60 | 84.10 | 86.85 | 0.00 | - | - | 1 | 0.00% |
| MTCH240119P00160000 | 2022-04-20 11:58AM EDT | 160.00 | 75.10 | 81.45 | 85.75 | 0.00 | - | 2 | 28 | 0.00% |
| MTCH240119P00165000 | 2021-11-15 3:22PM EDT | 165.00 | 41.36 | 52.50 | 56.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00170000 | 2023-01-20 4:59PM EDT | 170.00 | 119.50 | 126.15 | 128.25 | 0.00 | - | 1 | 6 | 0.00% |
| MTCH240119P00180000 | 2022-03-03 10:37AM EDT | 180.00 | 73.30 | 71.00 | 75.35 | 0.00 | - | - | 5 | 0.00% |
| MTCH240119P00240000 | 2021-11-19 11:27AM EDT | 240.00 | 104.15 | 114.00 | 118.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240119P00250000 | 2021-11-19 11:27AM EDT | 250.00 | 113.15 | 123.70 | 127.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
