Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00025000 | 2022-10-17 11:14AM EST | 25.00 | 23.25 | 25.60 | 26.30 | 0.00 | - | - | 1 | 48.88% |
| MTCH240119C00030000 | 2022-11-03 10:22AM EST | 30.00 | 21.70 | 24.45 | 25.35 | 0.00 | - | 1 | 6 | 72.78% |
| MTCH240119C00035000 | 2022-10-03 2:29PM EST | 35.00 | 22.20 | 18.35 | 19.05 | 0.00 | - | - | 2 | 52.12% |
| MTCH240119C00040000 | 2022-11-29 12:27PM EST | 40.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240119C00042500 | 2022-10-28 1:21PM EST | 42.50 | 12.65 | 13.95 | 14.95 | 0.00 | - | 4 | 5 | 50.76% |
| MTCH240119C00045000 | 2022-11-09 2:51PM EST | 45.00 | 10.55 | 15.15 | 15.70 | 0.00 | - | 15 | 22 | 62.44% |
| MTCH240119C00047500 | 2022-10-20 8:48AM EST | 47.50 | 11.70 | 11.55 | 11.90 | 0.00 | - | - | 54 | 49.96% |
| MTCH240119C00050000 | 2022-11-23 12:20PM EST | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119C00052500 | 2022-11-30 3:36PM EST | 52.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTCH240119C00055000 | 2022-11-29 11:56AM EST | 55.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MTCH240119C00057500 | 2022-11-28 11:34AM EST | 57.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MTCH240119C00060000 | 2022-11-29 3:59PM EST | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MTCH240119C00062500 | 2022-11-03 9:14AM EST | 62.50 | 6.10 | 7.80 | 8.40 | 0.00 | - | 1 | 11 | 55.99% |
| MTCH240119C00065000 | 2022-11-30 1:03PM EST | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240119C00067500 | 2022-11-30 12:21PM EST | 67.50 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240119C00070000 | 2022-11-30 3:59PM EST | 70.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH240119C00072500 | 2022-11-11 12:43PM EST | 72.50 | 5.71 | 5.10 | 5.65 | 0.00 | - | 1 | 10 | 53.33% |
| MTCH240119C00075000 | 2022-11-14 3:33PM EST | 75.00 | 4.88 | 4.65 | 5.00 | 0.00 | - | 1 | 239 | 52.71% |
| MTCH240119C00077500 | 2022-10-28 1:22PM EST | 77.50 | 3.30 | 3.35 | 3.60 | 0.00 | - | 1 | 647 | 48.25% |
| MTCH240119C00080000 | 2022-11-30 3:36PM EST | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240119C00082500 | 2022-11-25 9:34AM EST | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240119C00085000 | 2022-10-27 1:14PM EST | 85.00 | 2.64 | 2.37 | 2.72 | 0.00 | - | 4 | 0 | 48.36% |
| MTCH240119C00087500 | 2022-10-27 1:12PM EST | 87.50 | 2.36 | 2.02 | 2.48 | 0.00 | - | 2 | 0 | 48.39% |
| MTCH240119C00090000 | 2022-11-10 10:07AM EST | 90.00 | 2.14 | 2.40 | 2.89 | 0.00 | - | 2 | 433 | 50.92% |
| MTCH240119C00092500 | 2022-10-27 1:15PM EST | 92.50 | 2.03 | 1.50 | 2.10 | 0.00 | - | 2 | 0 | 48.69% |
| MTCH240119C00095000 | 2022-11-10 9:32AM EST | 95.00 | 2.00 | 1.88 | 2.62 | 0.00 | - | 2 | 62 | 51.07% |
| MTCH240119C00097500 | 2022-11-18 12:22PM EST | 97.50 | 1.56 | 1.69 | 2.19 | 0.00 | - | 2 | 44 | 50.15% |
| MTCH240119C00100000 | 2022-11-16 9:42AM EST | 100.00 | 1.46 | 1.58 | 2.24 | 0.00 | - | 2 | 202 | 51.14% |
| MTCH240119C00105000 | 2022-11-18 12:22PM EST | 105.00 | 1.22 | 1.26 | 1.60 | 0.00 | - | 2 | 163 | 50.99% |
| MTCH240119C00110000 | 2022-11-30 3:28PM EST | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTCH240119C00115000 | 2022-11-29 11:44AM EST | 115.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240119C00120000 | 2022-11-30 3:28PM EST | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MTCH240119C00125000 | 2022-11-25 10:00AM EST | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH240119C00130000 | 2022-11-29 2:11PM EST | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTCH240119C00135000 | 2022-10-25 11:01AM EST | 135.00 | 0.53 | 0.06 | 1.14 | 0.00 | - | 2 | 39 | 50.78% |
| MTCH240119C00140000 | 2022-11-18 3:26PM EST | 140.00 | 0.44 | 0.15 | 1.04 | 0.00 | - | 8 | 421 | 52.10% |
| MTCH240119C00145000 | 2022-11-18 10:48AM EST | 145.00 | 0.44 | 0.01 | 1.04 | 0.00 | - | 2 | 1,806 | 52.27% |
| MTCH240119C00150000 | 2022-11-28 2:38PM EST | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00155000 | 2022-11-28 2:39PM EST | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00160000 | 2022-11-17 11:36AM EST | 160.00 | 0.31 | 0.00 | 0.81 | 0.00 | - | 2 | 105 | 53.59% |
| MTCH240119C00165000 | 2022-11-28 2:39PM EST | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00170000 | 2022-11-28 2:37PM EST | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00175000 | 2022-11-28 2:39PM EST | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00180000 | 2022-11-28 2:38PM EST | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00185000 | 2022-11-28 2:40PM EST | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00190000 | 2022-11-28 2:38PM EST | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00195000 | 2022-11-28 2:40PM EST | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00200000 | 2022-11-28 2:38PM EST | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00210000 | 2022-11-28 2:40PM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00220000 | 2022-11-28 2:38PM EST | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH240119C00230000 | 2022-10-25 10:59AM EST | 230.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 12 | 57.03% |
| MTCH240119C00240000 | 2022-10-25 11:00AM EST | 240.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 18 | 57.81% |
| MTCH240119C00250000 | 2022-10-25 10:59AM EST | 250.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 285 | 58.69% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00022500 | 2022-11-29 2:08PM EST | 22.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH240119P00025000 | 2022-11-30 3:30PM EST | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTCH240119P00027500 | 2022-11-11 10:41AM EST | 27.50 | 2.23 | 1.66 | 2.30 | 0.00 | - | 1 | 1 | 58.67% |
| MTCH240119P00030000 | 2022-11-29 1:59PM EST | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240119P00032500 | 2022-10-14 9:50AM EST | 32.50 | 5.15 | 3.20 | 3.60 | 0.00 | - | 3 | 48 | 58.01% |
| MTCH240119P00035000 | 2022-11-17 12:22PM EST | 35.00 | 4.75 | 3.65 | 4.25 | 0.00 | - | 3 | 112 | 55.44% |
| MTCH240119P00037500 | 2022-11-23 2:56PM EST | 37.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MTCH240119P00040000 | 2022-11-29 1:53PM EST | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MTCH240119P00042500 | 2022-11-29 2:34PM EST | 42.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH240119P00045000 | 2022-11-23 12:13PM EST | 45.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH240119P00047500 | 2022-11-29 2:29PM EST | 47.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MTCH240119P00050000 | 2022-11-29 3:43PM EST | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MTCH240119P00052500 | 2022-11-28 1:10PM EST | 52.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MTCH240119P00055000 | 2022-11-29 12:29PM EST | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTCH240119P00057500 | 2022-11-28 10:29AM EST | 57.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH240119P00060000 | 2022-11-29 9:57AM EST | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MTCH240119P00062500 | 2022-11-29 3:55PM EST | 62.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTCH240119P00065000 | 2022-11-03 9:50AM EST | 65.00 | 22.85 | 18.75 | 19.45 | 0.00 | - | 10 | 209 | 44.27% |
| MTCH240119P00067500 | 2022-09-12 11:49AM EST | 67.50 | 15.75 | 24.20 | 24.65 | 0.00 | - | 28 | 151 | 58.70% |
| MTCH240119P00070000 | 2022-11-03 2:34PM EST | 70.00 | 28.05 | 22.35 | 23.10 | 0.00 | - | 24 | 149 | 42.42% |
| MTCH240119P00072500 | 2022-09-28 11:09AM EST | 72.50 | 27.10 | 30.10 | 30.65 | 0.00 | - | 27 | 66 | 68.02% |
| MTCH240119P00075000 | 2022-11-01 11:50AM EST | 75.00 | 31.82 | 26.10 | 27.15 | 0.00 | - | 40 | 43 | 41.37% |
| MTCH240119P00077500 | 2022-08-02 10:56AM EST | 77.50 | 16.80 | 26.95 | 27.95 | 0.00 | - | 6 | 113 | 31.59% |
| MTCH240119P00080000 | 2022-11-18 1:56PM EST | 80.00 | 34.95 | 30.20 | 31.35 | 0.00 | - | 1 | 550 | 39.97% |
| MTCH240119P00082500 | 2022-11-08 1:56PM EST | 82.50 | 38.65 | 32.60 | 33.45 | 0.00 | - | 1 | 42 | 38.72% |
| MTCH240119P00085000 | 2022-08-29 12:14PM EST | 85.00 | 30.30 | 37.55 | 38.05 | 0.00 | - | 1 | 123 | 52.22% |
| MTCH240119P00087500 | 2022-08-02 11:16AM EST | 87.50 | 22.25 | 35.15 | 36.60 | 0.00 | - | 121 | 100 | 0.00% |
| MTCH240119P00090000 | 2022-11-23 11:23AM EST | 90.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00092500 | 2022-06-07 9:10AM EST | 92.50 | 23.90 | 24.85 | 26.75 | 0.00 | - | 1 | 153 | 0.00% |
| MTCH240119P00095000 | 2022-11-10 10:30AM EST | 95.00 | 47.85 | 44.05 | 45.20 | 0.00 | - | 1 | 177 | 38.67% |
| MTCH240119P00097500 | 2022-04-18 2:14PM EST | 97.50 | 22.85 | 30.70 | 33.65 | 0.00 | - | 26 | 24 | 0.00% |
| MTCH240119P00100000 | 2022-11-11 3:12PM EST | 100.00 | 53.80 | 49.00 | 50.05 | 0.00 | - | 400 | 1 | 39.09% |
| MTCH240119P00105000 | 2022-09-26 11:47AM EST | 105.00 | 59.55 | 59.45 | 60.45 | 0.00 | - | 1 | 10 | 75.47% |
| MTCH240119P00110000 | 2022-11-02 2:40PM EST | 110.00 | 64.15 | 59.00 | 59.70 | 0.00 | - | 543 | 1 | 37.13% |
| MTCH240119P00115000 | 2022-10-05 11:57AM EST | 115.00 | 64.42 | 73.05 | 74.25 | 0.00 | - | 50 | 0 | 98.78% |
| MTCH240119P00120000 | 2022-08-11 10:24AM EST | 120.00 | 53.25 | 56.25 | 59.05 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH240119P00125000 | 2022-09-08 9:50AM EST | 125.00 | 66.00 | 76.25 | 77.85 | 0.00 | - | 1 | 15 | 66.79% |
| MTCH240119P00130000 | 2022-11-08 2:17PM EST | 130.00 | 85.95 | 78.75 | 80.40 | 0.00 | - | 1 | 0 | 54.20% |
| MTCH240119P00135000 | 2022-08-04 10:38AM EST | 135.00 | 70.00 | 78.15 | 82.25 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH240119P00140000 | 2022-05-11 10:36AM EST | 140.00 | 71.25 | 63.40 | 64.80 | 0.00 | - | 1 | 18 | 0.00% |
| MTCH240119P00145000 | 2022-09-28 1:08PM EST | 145.00 | 96.85 | 99.95 | 102.75 | 0.00 | - | 400 | 0 | 99.01% |
| MTCH240119P00150000 | 2022-06-02 10:04AM EST | 150.00 | 67.77 | 76.90 | 80.60 | 0.00 | - | 1 | 27 | 0.00% |
| MTCH240119P00155000 | 2022-05-18 11:37AM EST | 155.00 | 82.60 | 84.10 | 86.85 | 0.00 | - | - | 1 | 0.00% |
| MTCH240119P00160000 | 2022-04-20 10:58AM EST | 160.00 | 75.10 | 81.45 | 85.75 | 0.00 | - | 2 | 28 | 0.00% |
| MTCH240119P00165000 | 2021-11-15 2:22PM EST | 165.00 | 41.36 | 52.50 | 56.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00170000 | 2022-09-21 2:15PM EST | 170.00 | 119.15 | 127.35 | 128.50 | 0.00 | - | 130 | 0 | 114.53% |
| MTCH240119P00180000 | 2022-03-03 9:37AM EST | 180.00 | 73.30 | 71.00 | 75.35 | 0.00 | - | - | 5 | 0.00% |
| MTCH240119P00240000 | 2021-11-19 10:27AM EST | 240.00 | 104.15 | 114.00 | 118.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240119P00250000 | 2021-11-19 10:27AM EST | 250.00 | 113.15 | 123.70 | 127.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
