Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220527C00069000 | 2022-05-16 12:03AM EDT | 69.00 | 6.90 | 7.85 | 8.70 | 0.00 | - | - | 1 | 79.54% |
| MTCH220527C00070000 | 2022-05-19 10:00AM EDT | 70.00 | 7.30 | 7.00 | 7.70 | 0.00 | - | 7 | 52 | 75.24% |
| MTCH220527C00072000 | 2022-05-20 1:11PM EDT | 72.00 | 4.60 | 5.75 | 6.10 | +1.35 | +41.54% | 1 | 40 | 79.20% |
| MTCH220527C00073000 | 2022-05-18 1:58PM EDT | 73.00 | 2.86 | 4.90 | 5.25 | 0.00 | - | 22 | 19 | 74.51% |
| MTCH220527C00075000 | 2022-05-20 3:40PM EDT | 75.00 | 3.70 | 3.60 | 3.90 | +0.20 | +5.71% | 32 | 110 | 72.71% |
| MTCH220527C00076000 | 2022-05-20 3:23PM EDT | 76.00 | 2.55 | 3.05 | 3.30 | -0.27 | -9.57% | 40 | 24 | 72.02% |
| MTCH220527C00077000 | 2022-05-20 3:04PM EDT | 77.00 | 1.98 | 2.48 | 2.82 | -0.40 | -16.81% | 21 | 89 | 71.19% |
| MTCH220527C00078000 | 2022-05-20 2:48PM EDT | 78.00 | 1.69 | 2.02 | 2.35 | -0.33 | -16.34% | 31 | 16 | 70.46% |
| MTCH220527C00079000 | 2022-05-20 2:47PM EDT | 79.00 | 1.35 | 1.61 | 1.91 | -0.31 | -18.67% | 30 | 49 | 69.29% |
| MTCH220527C00080000 | 2022-05-20 3:48PM EDT | 80.00 | 1.36 | 1.27 | 1.49 | +0.10 | +7.94% | 23 | 74 | 67.82% |
| MTCH220527C00081000 | 2022-05-20 2:54PM EDT | 81.00 | 1.05 | 1.00 | 1.23 | -0.14 | -11.76% | 14 | 27 | 68.12% |
| MTCH220527C00082000 | 2022-05-20 3:33PM EDT | 82.00 | 0.66 | 0.74 | 1.09 | -0.30 | -31.25% | 6 | 42 | 69.14% |
| MTCH220527C00083000 | 2022-05-20 12:40PM EDT | 83.00 | 0.50 | 0.43 | 0.86 | -0.40 | -44.44% | 1 | 43 | 66.26% |
| MTCH220527C00084000 | 2022-05-20 11:02AM EDT | 84.00 | 0.50 | 0.41 | 0.70 | -0.06 | -10.71% | 52 | 41 | 68.75% |
| MTCH220527C00085000 | 2022-05-20 9:41AM EDT | 85.00 | 0.38 | 0.29 | 0.48 | -0.27 | -41.54% | 52 | 67 | 66.60% |
| MTCH220527C00086000 | 2022-05-13 11:31AM EDT | 86.00 | 1.02 | 0.26 | 0.47 | 0.00 | - | 5 | 54 | 70.80% |
| MTCH220527C00087000 | 2022-05-18 12:43PM EDT | 87.00 | 0.14 | 0.11 | 0.30 | 0.00 | - | 3 | 207 | 65.82% |
| MTCH220527C00088000 | 2022-05-20 3:43PM EDT | 88.00 | 0.20 | 0.05 | 0.25 | -0.56 | -73.68% | 5 | 77 | 65.82% |
| MTCH220527C00089000 | 2022-05-20 10:53AM EDT | 89.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 3 | 72 | 71.29% |
| MTCH220527C00090000 | 2022-05-10 10:57AM EDT | 90.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 8 | 19 | 71.48% |
| MTCH220527C00091000 | 2022-05-13 11:31AM EDT | 91.00 | 0.90 | 0.06 | 0.20 | 0.00 | - | 5 | 203 | 75.98% |
| MTCH220527C00092000 | 2022-05-02 1:53PM EDT | 92.00 | 1.72 | 0.00 | 1.15 | 0.00 | - | 66 | 68 | 111.33% |
| MTCH220527C00093000 | 2022-05-02 1:51PM EDT | 93.00 | 1.54 | 0.00 | 1.04 | 0.00 | - | 38 | 39 | 112.89% |
| MTCH220527C00094000 | 2022-05-04 10:22AM EDT | 94.00 | 0.71 | 0.00 | 0.94 | 0.00 | - | 1 | 6 | 114.45% |
| MTCH220527C00095000 | 2022-05-09 2:14PM EDT | 95.00 | 0.21 | 0.00 | 1.04 | 0.00 | - | 3 | 30 | 121.78% |
| MTCH220527C00096000 | 2022-05-13 11:31AM EDT | 96.00 | 1.14 | 0.00 | 0.63 | 0.00 | - | 5 | 10 | 112.31% |
| MTCH220527C00097000 | 2022-04-25 10:19AM EDT | 97.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 143.07% |
| MTCH220527C00098000 | 2022-05-02 10:38AM EDT | 98.00 | 1.12 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 119.14% |
| MTCH220527C00099000 | 2022-05-04 10:22AM EDT | 99.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 140.33% |
| MTCH220527C00100000 | 2022-04-18 11:02AM EDT | 100.00 | 3.35 | 0.00 | 0.29 | 0.00 | - | - | 3 | 110.16% |
| MTCH220527C00101000 | 2022-05-13 11:31AM EDT | 101.00 | 1.42 | 0.00 | 1.28 | 0.00 | - | 5 | 7 | 153.81% |
| MTCH220527C00102000 | 2022-04-26 9:54AM EDT | 102.00 | 1.15 | 0.00 | 0.78 | 0.00 | - | - | 10 | 140.92% |
| MTCH220527C00104000 | 2022-04-21 11:41AM EDT | 104.00 | 0.86 | 0.00 | 0.76 | 0.00 | - | - | 1 | 147.27% |
| MTCH220527C00106000 | 2022-05-09 9:30AM EDT | 106.00 | 0.85 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 154.30% |
| MTCH220527C00110000 | 2022-05-16 10:42AM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 90 | 106.25% |
| MTCH220527C00111000 | 2022-05-16 12:03AM EDT | 111.00 | 0.05 | - | 0.20 | 0.00 | - | - | 20 | 151.95% |
| MTCH220527C00115000 | 2022-04-29 10:40AM EDT | 115.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 378 | 378 | 160.16% |
| MTCH220527C00120000 | 2022-04-18 12:08AM EDT | 120.00 | 1.56 | 0.00 | 1.50 | 0.00 | - | - | 3 | 227.34% |
| MTCH220527C00125000 | 2022-05-05 11:17AM EDT | 125.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 211.52% |
| MTCH220527C00135000 | 2022-04-18 12:08AM EDT | 135.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | - | 209.77% |
| MTCH220527C00140000 | 2022-05-04 1:00PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 196.88% |
| MTCH220527C00145000 | 2022-04-18 12:08AM EDT | 145.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | - | 243.75% |
| MTCH220527C00150000 | 2022-05-17 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 216.02% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220527P00040000 | 2022-05-16 2:29PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 132 | 139 | 199.22% |
| MTCH220527P00050000 | 2022-05-20 3:24PM EDT | 50.00 | 0.01 | 0.00 | 1.48 | -0.09 | -90.00% | 1 | 5 | 242.77% |
| MTCH220527P00055000 | 2022-05-19 9:51AM EDT | 55.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 78 | 199.41% |
| MTCH220527P00060000 | 2022-05-18 2:13PM EDT | 60.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 120.51% |
| MTCH220527P00064000 | 2022-05-20 2:35PM EDT | 64.00 | 0.37 | 0.14 | 0.33 | -0.55 | -59.78% | 1 | 179 | 92.97% |
| MTCH220527P00065000 | 2022-05-19 12:50PM EDT | 65.00 | 0.55 | 0.19 | 0.44 | 0.00 | - | 3 | 48 | 92.87% |
| MTCH220527P00070000 | 2022-05-20 3:01PM EDT | 70.00 | 1.12 | 0.69 | 0.96 | -0.26 | -18.84% | 101 | 301 | 82.32% |
| MTCH220527P00072000 | 2022-05-20 2:42PM EDT | 72.00 | 1.65 | 1.10 | 1.27 | -0.27 | -14.06% | 100 | 87 | 77.93% |
| MTCH220527P00073000 | 2022-05-20 2:09PM EDT | 73.00 | 1.92 | 1.34 | 1.57 | -0.81 | -29.67% | 1 | 25 | 76.90% |
| MTCH220527P00074000 | 2022-05-20 3:59PM EDT | 74.00 | 1.63 | 1.63 | 1.88 | -1.07 | -39.63% | 158 | 35 | 75.49% |
| MTCH220527P00075000 | 2022-05-20 3:30PM EDT | 75.00 | 2.39 | 1.75 | 2.32 | -0.88 | -26.91% | 25 | 34 | 72.27% |
| MTCH220527P00076000 | 2022-05-20 3:07PM EDT | 76.00 | 3.25 | 2.22 | 2.70 | -2.75 | -45.83% | 22 | 16 | 71.63% |
| MTCH220527P00077000 | 2022-05-05 10:24AM EDT | 77.00 | 3.95 | 2.65 | 3.05 | 0.00 | - | 1 | 18 | 68.65% |
| MTCH220527P00078000 | 2022-05-20 12:40PM EDT | 78.00 | 4.45 | 3.35 | 3.75 | -1.90 | -29.92% | 9 | 9 | 72.12% |
| MTCH220527P00079000 | 2022-05-09 11:02AM EDT | 79.00 | 9.36 | 3.90 | 4.30 | 0.00 | - | 1 | 12 | 70.36% |
| MTCH220527P00080000 | 2022-05-20 1:31PM EDT | 80.00 | 5.95 | 4.55 | 4.90 | -5.00 | -45.66% | 22 | 105 | 69.09% |
| MTCH220527P00081000 | 2022-05-10 9:39AM EDT | 81.00 | 9.60 | 5.20 | 5.75 | 0.00 | - | 4 | 5 | 69.92% |
| MTCH220527P00082000 | 2022-05-19 12:52PM EDT | 82.00 | 7.36 | 6.00 | 6.50 | 0.00 | - | 3 | 22 | 70.26% |
| MTCH220527P00083000 | 2022-05-17 9:41AM EDT | 83.00 | 5.85 | 6.15 | 7.75 | 0.00 | - | 5 | 17 | 66.46% |
| MTCH220527P00084000 | 2022-05-20 3:44PM EDT | 84.00 | 8.28 | 7.25 | 8.40 | -0.42 | -4.83% | 1 | 19 | 67.48% |
| MTCH220527P00085000 | 2022-05-19 12:50PM EDT | 85.00 | 9.82 | 8.20 | 9.20 | 0.00 | - | 1 | 4 | 67.38% |
| MTCH220527P00088000 | 2022-05-19 12:49PM EDT | 88.00 | 11.90 | 10.10 | 12.45 | 0.00 | - | 1 | 2 | 115.23% |
| MTCH220527P00090000 | 2022-05-13 12:29PM EDT | 90.00 | 12.95 | 12.50 | 15.00 | 0.00 | - | 3 | 17 | 95.12% |
| MTCH220527P00091000 | 2022-04-18 12:03PM EDT | 91.00 | 7.15 | 18.50 | 19.80 | 0.00 | - | - | 1 | 246.09% |
| MTCH220527P00092000 | 2022-04-18 11:36AM EDT | 92.00 | 7.60 | 19.70 | 21.20 | 0.00 | - | - | 5 | 260.89% |
| MTCH220527P00093000 | 2022-05-02 3:37PM EDT | 93.00 | 17.55 | 15.55 | 18.10 | 0.00 | - | 3 | 9 | 113.18% |
| MTCH220527P00094000 | 2022-04-18 2:41PM EDT | 94.00 | 8.15 | 21.50 | 22.80 | 0.00 | - | - | 3 | 265.28% |
| MTCH220527P00095000 | 2022-05-05 11:17AM EDT | 95.00 | 19.62 | 17.25 | 19.85 | 0.00 | - | 2 | 2 | 103.13% |
| MTCH220527P00098000 | 2022-05-19 12:52PM EDT | 98.00 | 22.43 | 19.70 | 23.05 | 0.00 | - | 3 | 5 | 92.97% |
| MTCH220527P00099000 | 2022-04-25 3:53PM EDT | 99.00 | 18.40 | 21.25 | 24.15 | 0.00 | - | - | 3 | 130.37% |
| MTCH220527P00100000 | 2022-05-09 11:51AM EDT | 100.00 | 28.22 | 22.55 | 25.40 | 0.00 | - | 14 | 15 | 151.76% |
| MTCH220527P00102000 | 2022-05-19 10:41AM EDT | 102.00 | 27.70 | 22.75 | 25.55 | 0.00 | - | 1 | 1 | 128.91% |
| MTCH220527P00110000 | 2022-05-16 12:03AM EDT | 110.00 | 33.20 | 32.75 | 34.80 | 0.00 | - | - | 0 | 175.49% |
© 2022 Yahoo. All rights reserved.
