Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203C00040000 | 2023-01-10 2:20PM EST | 40.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00041000 | 2023-01-06 11:31AM EST | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MTCH230203C00042000 | 2023-01-27 10:55AM EST | 42.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00042500 | 2023-01-24 12:18PM EST | 42.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230203C00043000 | 2023-01-27 9:55AM EST | 43.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230203C00043500 | 2023-01-25 9:30AM EST | 43.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230203C00044000 | 2023-01-27 12:52PM EST | 44.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH230203C00044500 | 2023-01-27 1:02PM EST | 44.50 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00045000 | 2023-01-26 1:42PM EST | 45.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230203C00046000 | 2023-01-27 3:12PM EST | 46.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH230203C00047000 | 2023-01-27 1:40PM EST | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230203C00047500 | 2023-01-30 10:27AM EST | 47.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MTCH230203C00048000 | 2023-01-27 3:06PM EST | 48.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230203C00048500 | 2023-01-19 12:46PM EST | 48.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230203C00049000 | 2023-01-27 10:51AM EST | 49.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00049500 | 2023-01-18 11:05AM EST | 49.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230203C00050000 | 2023-01-27 11:23AM EST | 50.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MTCH230203C00051000 | 2023-01-30 11:40AM EST | 51.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203C00052000 | 2023-01-27 2:14PM EST | 52.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MTCH230203C00053000 | 2023-01-30 3:56PM EST | 53.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MTCH230203C00054000 | 2023-01-30 1:25PM EST | 54.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MTCH230203C00055000 | 2023-01-30 3:32PM EST | 55.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 12.50% |
| MTCH230203C00056000 | 2023-01-30 3:55PM EST | 56.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MTCH230203C00057000 | 2023-01-30 3:29PM EST | 57.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MTCH230203C00058000 | 2023-01-30 2:56PM EST | 58.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH230203C00059000 | 2023-01-30 3:57PM EST | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| MTCH230203C00060000 | 2023-01-30 3:59PM EST | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MTCH230203C00061000 | 2023-01-30 12:37PM EST | 61.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTCH230203C00062000 | 2023-01-30 3:40PM EST | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MTCH230203C00063000 | 2023-01-30 2:46PM EST | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,617 | 0 | 50.00% |
| MTCH230203C00064000 | 2023-01-30 2:46PM EST | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTCH230203C00065000 | 2023-01-30 12:44PM EST | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203C00066000 | 2023-01-30 11:55AM EST | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203C00068000 | 2023-01-30 2:33PM EST | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH230203C00069000 | 2023-01-30 11:55AM EST | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203P00029000 | 2023-01-26 2:17PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| MTCH230203P00030000 | 2022-12-30 1:28PM EST | 30.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 231.25% |
| MTCH230203P00031000 | 2023-01-03 11:50AM EST | 31.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230203P00032000 | 2023-01-20 1:28PM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00033000 | 2023-01-23 3:51PM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230203P00034000 | 2023-01-23 1:02PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MTCH230203P00035000 | 2023-01-30 9:31AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230203P00036000 | 2023-01-27 12:24PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00036500 | 2023-01-30 3:48PM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MTCH230203P00037000 | 2023-01-30 12:34PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH230203P00038000 | 2023-01-27 10:03AM EST | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH230203P00039000 | 2023-01-30 1:23PM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTCH230203P00039500 | 2023-01-25 2:03PM EST | 39.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230203P00040000 | 2023-01-30 10:18AM EST | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MTCH230203P00040500 | 2023-01-30 11:52AM EST | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203P00041000 | 2023-01-25 3:56PM EST | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00041500 | 2023-01-30 10:37AM EST | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230203P00042000 | 2023-01-30 1:54PM EST | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH230203P00042500 | 2023-01-30 12:32PM EST | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH230203P00043000 | 2023-01-27 10:31AM EST | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230203P00043500 | 2023-01-30 3:53PM EST | 43.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH230203P00044000 | 2023-01-30 3:57PM EST | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MTCH230203P00044500 | 2023-01-30 1:52PM EST | 44.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH230203P00045000 | 2023-01-30 3:55PM EST | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MTCH230203P00045500 | 2023-01-30 1:24PM EST | 45.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH230203P00046000 | 2023-01-30 3:48PM EST | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| MTCH230203P00046500 | 2023-01-30 3:50PM EST | 46.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTCH230203P00047000 | 2023-01-30 3:48PM EST | 47.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 25.00% |
| MTCH230203P00047500 | 2023-01-30 3:52PM EST | 47.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTCH230203P00048000 | 2023-01-30 3:55PM EST | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MTCH230203P00048500 | 2023-01-27 1:05PM EST | 48.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTCH230203P00049000 | 2023-01-30 3:52PM EST | 49.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MTCH230203P00049500 | 2023-01-30 1:30PM EST | 49.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTCH230203P00050000 | 2023-01-30 3:59PM EST | 50.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| MTCH230203P00051000 | 2023-01-30 3:29PM EST | 51.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MTCH230203P00052000 | 2023-01-30 3:54PM EST | 52.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MTCH230203P00053000 | 2023-01-30 3:52PM EST | 53.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230203P00054000 | 2023-01-30 12:38PM EST | 54.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230203P00055000 | 2023-01-30 1:18PM EST | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
