MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00017500 | 2023-05-09 11:08AM EDT | 17.50 | 17.48 | 19.00 | 19.60 | 0.00 | - | - | 2 | 69.34% |
| MTCH250117C00020000 | 2023-05-19 9:34AM EDT | 20.00 | 16.00 | 17.00 | 17.80 | 0.00 | - | 7 | 21 | 65.11% |
| MTCH250117C00022500 | 2023-05-25 1:50PM EDT | 22.50 | 15.64 | 15.45 | 16.10 | 0.00 | - | 1 | 33 | 63.15% |
| MTCH250117C00025000 | 2023-05-25 12:04PM EDT | 25.00 | 14.01 | 14.15 | 14.55 | 0.00 | - | 1 | 7 | 62.11% |
| MTCH250117C00027500 | 2023-05-24 10:54AM EDT | 27.50 | 12.85 | 12.70 | 13.05 | 0.00 | - | 7 | 9 | 60.01% |
| MTCH250117C00030000 | 2023-05-22 2:10PM EDT | 30.00 | 11.10 | 11.35 | 11.70 | 0.00 | - | 22 | 221 | 58.28% |
| MTCH250117C00032500 | 2023-05-22 1:29PM EDT | 32.50 | 10.10 | 10.10 | 10.40 | 0.00 | - | 2 | 94 | 56.53% |
| MTCH250117C00035000 | 2023-05-26 10:29AM EDT | 35.00 | 9.00 | 8.95 | 9.25 | +0.25 | +2.86% | 1 | 138 | 55.08% |
| MTCH250117C00037500 | 2023-05-26 3:59PM EDT | 37.50 | 8.04 | 7.95 | 8.20 | +0.04 | +0.50% | 2 | 69 | 53.92% |
| MTCH250117C00040000 | 2023-05-22 9:59AM EDT | 40.00 | 6.20 | 6.95 | 7.25 | 0.00 | - | 1 | 332 | 52.59% |
| MTCH250117C00042500 | 2023-05-19 10:50AM EDT | 42.50 | 5.05 | 6.15 | 6.40 | 0.00 | - | 24 | 172 | 51.71% |
| MTCH250117C00045000 | 2023-05-23 2:28PM EDT | 45.00 | 5.90 | 5.40 | 5.70 | 0.00 | - | 15 | 110 | 50.99% |
| MTCH250117C00047500 | 2023-05-12 1:00PM EDT | 47.50 | 3.52 | 4.70 | 5.00 | 0.00 | - | 7 | 97 | 50.02% |
| MTCH250117C00050000 | 2023-05-26 3:59PM EDT | 50.00 | 4.25 | 4.10 | 4.45 | -0.24 | -5.35% | 2 | 200 | 50.48% |
| MTCH250117C00052500 | 2023-05-26 2:55PM EDT | 52.50 | 3.70 | 3.55 | 3.90 | +0.73 | +24.58% | 5 | 21 | 49.72% |
| MTCH250117C00055000 | 2023-05-25 12:04PM EDT | 55.00 | 3.16 | 3.05 | 3.45 | 0.00 | - | 1 | 644 | 49.27% |
| MTCH250117C00057500 | 2023-05-22 1:18PM EDT | 57.50 | 2.85 | 2.74 | 3.05 | 0.00 | - | 6 | 508 | 48.84% |
| MTCH250117C00060000 | 2023-05-23 12:16PM EDT | 60.00 | 2.70 | 2.37 | 2.72 | 0.00 | - | 9 | 139 | 48.62% |
| MTCH250117C00062500 | 2023-05-24 9:58AM EDT | 62.50 | 2.31 | 2.08 | 2.40 | 0.00 | - | 38 | 227 | 48.22% |
| MTCH250117C00065000 | 2023-05-25 12:10PM EDT | 65.00 | 2.00 | 1.78 | 2.14 | 0.00 | - | 101 | 256 | 48.02% |
| MTCH250117C00067500 | 2023-05-23 11:50AM EDT | 67.50 | 2.10 | 1.59 | 1.86 | 0.00 | - | 2 | 366 | 47.44% |
| MTCH250117C00070000 | 2023-05-22 10:23AM EDT | 70.00 | 1.45 | 1.40 | 1.66 | 0.00 | - | 2 | 562 | 47.29% |
| MTCH250117C00075000 | 2023-05-16 12:29PM EDT | 75.00 | 0.87 | 1.10 | 1.32 | 0.00 | - | 100 | 354 | 46.96% |
| MTCH250117C00080000 | 2023-05-24 9:58AM EDT | 80.00 | 1.00 | 0.86 | 1.07 | 0.00 | - | 38 | 326 | 46.86% |
| MTCH250117C00085000 | 2023-05-25 12:10PM EDT | 85.00 | 0.80 | 0.66 | 0.87 | 0.00 | - | 101 | 273 | 46.78% |
| MTCH250117C00090000 | 2023-05-25 3:04PM EDT | 90.00 | 0.59 | 0.54 | 0.71 | 0.00 | - | 1 | 122 | 46.68% |
| MTCH250117C00095000 | 2023-05-25 2:09PM EDT | 95.00 | 0.55 | 0.50 | 0.71 | 0.00 | - | 10 | 545 | 48.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00017500 | 2023-05-15 1:18PM EDT | 17.50 | 1.58 | 1.29 | 1.54 | 0.00 | - | 1 | 5 | 53.49% |
| MTCH250117P00020000 | 2023-05-11 12:06PM EDT | 20.00 | 2.30 | 1.83 | 2.12 | 0.00 | - | 2 | 16 | 51.49% |
| MTCH250117P00022500 | 2023-05-22 11:58AM EDT | 22.50 | 2.67 | 2.51 | 2.82 | 0.00 | - | 1 | 94 | 51.23% |
| MTCH250117P00025000 | 2023-05-18 11:04AM EDT | 25.00 | 3.90 | 3.20 | 3.45 | 0.00 | - | 63 | 123 | 48.07% |
| MTCH250117P00027500 | 2023-05-18 10:36AM EDT | 27.50 | 4.90 | 4.10 | 4.40 | 0.00 | - | 57 | 168 | 46.77% |
| MTCH250117P00030000 | 2023-05-23 10:50AM EDT | 30.00 | 5.25 | 5.15 | 5.35 | 0.00 | - | 1 | 167 | 44.71% |
| MTCH250117P00032500 | 2023-05-25 1:13PM EDT | 32.50 | 6.50 | 6.20 | 6.50 | 0.00 | - | 1 | 229 | 43.29% |
| MTCH250117P00035000 | 2023-05-25 11:41AM EDT | 35.00 | 7.80 | 7.45 | 7.75 | 0.00 | - | 2 | 156 | 41.80% |
| MTCH250117P00037500 | 2023-05-25 11:59AM EDT | 37.50 | 9.10 | 8.80 | 9.10 | 0.00 | - | 8 | 289 | 40.25% |
| MTCH250117P00040000 | 2023-05-26 3:58PM EDT | 40.00 | 10.40 | 10.25 | 10.55 | +0.10 | +0.97% | 9 | 353 | 38.62% |
| MTCH250117P00042500 | 2023-04-13 11:45AM EDT | 42.50 | 11.80 | 13.85 | 14.05 | 0.00 | - | 2 | 85 | 48.22% |
| MTCH250117P00045000 | 2023-04-04 11:16AM EDT | 45.00 | 12.80 | 14.20 | 14.55 | 0.00 | - | 22 | 62 | 39.99% |
| MTCH250117P00047500 | 2023-05-26 2:02PM EDT | 47.50 | 15.60 | 15.30 | 15.70 | +0.05 | +0.32% | 1 | 42 | 34.56% |
| MTCH250117P00050000 | 2023-05-22 12:24PM EDT | 50.00 | 17.57 | 17.20 | 17.65 | 0.00 | - | 2 | 132 | 33.35% |
| MTCH250117P00052500 | 2023-03-01 1:47PM EDT | 52.50 | 15.25 | 16.65 | 18.30 | 0.00 | - | 19 | 34 | 0.00% |
| MTCH250117P00055000 | 2023-05-22 12:24PM EDT | 55.00 | 21.69 | 21.30 | 22.05 | 0.00 | - | 2 | 124 | 32.98% |
| MTCH250117P00057500 | 2023-03-01 1:47PM EDT | 57.50 | 18.70 | 20.55 | 22.25 | 0.00 | - | 1 | 7 | 0.00% |
| MTCH250117P00060000 | 2023-05-03 10:22AM EDT | 60.00 | 24.47 | 25.85 | 26.35 | 0.00 | - | 1 | 7 | 29.05% |
| MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH250117P00065000 | 2023-04-13 11:43AM EDT | 65.00 | 29.40 | 33.75 | 34.45 | 0.00 | - | 1 | 0 | 55.63% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 34.75 | 35.60 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
| MTCH250117P00080000 | 2022-11-11 12:54PM EDT | 80.00 | 33.20 | 36.60 | 37.95 | 0.00 | - | - | 7 | 0.00% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2023-05-23 11:44AM EDT | 95.00 | 60.30 | 60.50 | 61.45 | 0.00 | - | 2 | 0 | 46.51% |
© 2023 Yahoo. All rights reserved.