UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.61 +1.11 (+1.23%) GOLD FUTURES
1,805.20 -7.10 (-0.39%) DOW
33,285.83 +511.42 (+1.56%) BTC-GBP
19,360.66 +394.50 (+2.08%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220812C00048000 | 2022-08-04 10:24AM EDT | 48.00 | 17.80 | 18.15 | 18.75 | 0.00 | - | 1 | 1 | 169.53% |
| MTCH220812C00050000 | 2022-08-08 11:58AM EDT | 50.00 | 18.72 | 16.15 | 16.80 | 0.00 | - | 1 | 1 | 160.16% |
| MTCH220812C00052000 | 2022-08-03 10:14AM EDT | 52.00 | 8.70 | 14.30 | 14.70 | 0.00 | - | 4 | 4 | 147.66% |
| MTCH220812C00054000 | 2022-08-03 10:14AM EDT | 54.00 | 7.45 | 12.20 | 12.55 | 0.00 | - | 9 | 9 | 138.28% |
| MTCH220812C00055000 | 2022-08-03 10:46AM EDT | 55.00 | 7.61 | 11.25 | 11.70 | 0.00 | - | 14 | 7 | 112.89% |
| MTCH220812C00056000 | 2022-08-03 12:13PM EDT | 56.00 | 7.45 | 10.15 | 10.75 | 0.00 | - | 5 | 3 | 97.27% |
| MTCH220812C00057000 | 2022-08-03 12:17PM EDT | 57.00 | 6.50 | 9.30 | 9.70 | 0.00 | - | 56 | 47 | 99.61% |
| MTCH220812C00058000 | 2022-08-04 3:41PM EDT | 58.00 | 8.38 | 8.30 | 8.75 | 0.00 | - | 1 | 70 | 94.53% |
| MTCH220812C00059000 | 2022-08-05 10:57AM EDT | 59.00 | 7.77 | 7.30 | 7.80 | 0.00 | - | 5 | 28 | 88.28% |
| MTCH220812C00060000 | 2022-08-10 9:31AM EDT | 60.00 | 7.59 | 6.40 | 6.70 | +2.73 | +56.17% | 1 | 42 | 78.32% |
| MTCH220812C00061000 | 2022-08-05 9:44AM EDT | 61.00 | 5.66 | 5.30 | 5.85 | 0.00 | - | 1 | 52 | 71.09% |
| MTCH220812C00062000 | 2022-08-10 11:58AM EDT | 62.00 | 6.57 | 4.40 | 4.70 | +3.02 | +85.07% | 30 | 42 | 58.20% |
| MTCH220812C00063000 | 2022-08-10 10:31AM EDT | 63.00 | 4.95 | 3.65 | 4.10 | +2.48 | +100.40% | 2 | 231 | 70.61% |
| MTCH220812C00064000 | 2022-08-10 2:43PM EDT | 64.00 | 3.05 | 2.88 | 3.05 | +1.05 | +52.50% | 34 | 78 | 62.21% |
| MTCH220812C00065000 | 2022-08-10 3:08PM EDT | 65.00 | 2.08 | 2.16 | 2.20 | +0.61 | +41.50% | 45 | 303 | 57.72% |
| MTCH220812C00066000 | 2022-08-10 2:48PM EDT | 66.00 | 1.58 | 1.51 | 1.63 | +0.62 | +64.58% | 756 | 770 | 56.93% |
| MTCH220812C00067000 | 2022-08-10 1:44PM EDT | 67.00 | 1.34 | 0.95 | 1.05 | +0.68 | +103.03% | 17 | 785 | 53.03% |
| MTCH220812C00068000 | 2022-08-10 3:19PM EDT | 68.00 | 0.60 | 0.63 | 0.73 | +0.15 | +33.33% | 460 | 236 | 54.79% |
| MTCH220812C00069000 | 2022-08-10 2:49PM EDT | 69.00 | 0.42 | 0.35 | 0.45 | +0.10 | +31.25% | 847 | 88 | 53.52% |
| MTCH220812C00070000 | 2022-08-10 3:03PM EDT | 70.00 | 0.23 | 0.21 | 0.26 | +0.04 | +21.05% | 58 | 820 | 53.71% |
| MTCH220812C00071000 | 2022-08-10 2:51PM EDT | 71.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 11 | 172 | 54.30% |
| MTCH220812C00072000 | 2022-08-10 11:41AM EDT | 72.00 | 0.25 | 0.06 | 0.10 | +0.16 | +177.78% | 13 | 125 | 55.66% |
| MTCH220812C00072500 | 2022-08-10 2:15PM EDT | 72.50 | 0.05 | 0.04 | 0.09 | -0.40 | -88.89% | 18 | 41 | 57.03% |
| MTCH220812C00073000 | 2022-08-10 1:10PM EDT | 73.00 | 0.09 | 0.03 | 0.09 | -0.19 | -67.86% | 12 | 54 | 59.77% |
| MTCH220812C00074000 | 2022-08-10 1:41PM EDT | 74.00 | 0.08 | 0.02 | 0.14 | +0.02 | +33.33% | 50 | 284 | 69.92% |
| MTCH220812C00075000 | 2022-08-10 3:16PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 15 | 309 | 65.23% |
| MTCH220812C00076000 | 2022-08-10 10:05AM EDT | 76.00 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 3 | 84 | 67.19% |
| MTCH220812C00077000 | 2022-08-09 10:41AM EDT | 77.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 37 | 89.06% |
| MTCH220812C00078000 | 2022-08-09 3:23PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 75.00% |
| MTCH220812C00079000 | 2022-08-10 11:28AM EDT | 79.00 | 0.04 | 0.00 | 0.11 | +0.02 | +100.00% | 2 | 125 | 96.09% |
| MTCH220812C00080000 | 2022-08-08 11:43AM EDT | 80.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 18 | 437 | 85.94% |
| MTCH220812C00081000 | 2022-08-08 12:13PM EDT | 81.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 20 | 110.55% |
| MTCH220812C00082000 | 2022-08-03 2:37PM EDT | 82.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 103 | 89 | 113.28% |
| MTCH220812C00083000 | 2022-08-08 11:20AM EDT | 83.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 7 | 17 | 108.59% |
| MTCH220812C00084000 | 2022-08-09 10:05AM EDT | 84.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 30 | 16 | 139.45% |
| MTCH220812C00085000 | 2022-08-09 1:39PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 433 | 104.69% |
| MTCH220812C00086000 | 2022-08-02 10:56AM EDT | 86.00 | 0.80 | 0.00 | 0.06 | 0.00 | - | - | 6 | 123.44% |
| MTCH220812C00087000 | 2022-08-09 9:30AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 118.75% |
| MTCH220812C00088000 | 2022-08-03 9:33AM EDT | 88.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 84 | 48 | 121.88% |
| MTCH220812C00089000 | 2022-08-05 10:12AM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 542 | 126.56% |
| MTCH220812C00090000 | 2022-08-08 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 136 | 131.25% |
| MTCH220812C00092000 | 2022-08-09 10:00AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 70 | 139.06% |
| MTCH220812C00093000 | 2022-08-04 1:19PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 143.75% |
| MTCH220812C00094000 | 2022-08-02 3:27PM EDT | 94.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | - | 52 | 146.88% |
| MTCH220812C00095000 | 2022-08-03 9:37AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 150.00% |
| MTCH220812C00096000 | 2022-08-03 9:37AM EDT | 96.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 154.69% |
| MTCH220812C00100000 | 2022-08-02 9:30AM EDT | 100.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 168.75% |
| MTCH220812C00105000 | 2022-08-03 3:15PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 172 | 136 | 181.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220812P00043000 | 2022-08-05 10:24AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 187.50% |
| MTCH220812P00045000 | 2022-08-10 12:24PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 374 | 150.00% |
| MTCH220812P00047000 | 2022-08-09 1:09PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 71 | 137.50% |
| MTCH220812P00048000 | 2022-08-03 12:14PM EDT | 48.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 137.50% |
| MTCH220812P00049000 | 2022-08-03 2:51PM EDT | 49.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 134.38% |
| MTCH220812P00050000 | 2022-08-10 1:39PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 116 | 126.56% |
| MTCH220812P00051000 | 2022-08-03 2:12PM EDT | 51.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 4 | 2 | 118.75% |
| MTCH220812P00052000 | 2022-08-10 12:33PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 110.94% |
| MTCH220812P00053000 | 2022-08-10 12:34PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 26 | 107.81% |
| MTCH220812P00054000 | 2022-08-10 12:36PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 32 | 25 | 99.22% |
| MTCH220812P00055000 | 2022-08-10 9:31AM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 144 | 96.88% |
| MTCH220812P00056000 | 2022-08-09 9:48AM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 38 | 88.28% |
| MTCH220812P00057000 | 2022-08-09 1:19PM EDT | 57.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 1 | 18 | 82.81% |
| MTCH220812P00058000 | 2022-08-09 1:11PM EDT | 58.00 | 0.14 | 0.03 | 0.06 | 0.00 | - | 3 | 17 | 77.34% |
| MTCH220812P00059000 | 2022-08-10 1:09PM EDT | 59.00 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 60 | 74 | 73.83% |
| MTCH220812P00060000 | 2022-08-10 1:50PM EDT | 60.00 | 0.06 | 0.05 | 0.10 | -0.25 | -80.65% | 22 | 320 | 66.80% |
| MTCH220812P00061000 | 2022-08-10 11:17AM EDT | 61.00 | 0.10 | 0.10 | 0.15 | -0.36 | -78.26% | 1 | 31 | 64.84% |
| MTCH220812P00062000 | 2022-08-10 2:54PM EDT | 62.00 | 0.21 | 0.16 | 0.22 | -0.46 | -68.66% | 8 | 143 | 61.52% |
| MTCH220812P00063000 | 2022-08-10 12:26PM EDT | 63.00 | 0.21 | 0.27 | 0.33 | -0.67 | -76.14% | 43 | 530 | 59.08% |
| MTCH220812P00064000 | 2022-08-10 12:21PM EDT | 64.00 | 0.30 | 0.43 | 0.53 | -1.10 | -78.57% | 889 | 949 | 57.42% |
| MTCH220812P00065000 | 2022-08-10 3:21PM EDT | 65.00 | 0.76 | 0.68 | 0.81 | -1.08 | -58.70% | 93 | 402 | 55.86% |
| MTCH220812P00066000 | 2022-08-10 3:21PM EDT | 66.00 | 1.09 | 1.04 | 1.18 | -1.31 | -54.58% | 50 | 110 | 54.20% |
| MTCH220812P00067000 | 2022-08-10 2:49PM EDT | 67.00 | 1.61 | 1.57 | 1.69 | -1.27 | -44.10% | 386 | 798 | 54.10% |
| MTCH220812P00068000 | 2022-08-10 2:34PM EDT | 68.00 | 2.06 | 2.15 | 2.30 | -1.64 | -44.32% | 1,985 | 116 | 52.00% |
| MTCH220812P00069000 | 2022-08-10 12:30PM EDT | 69.00 | 2.23 | 2.89 | 3.10 | -2.37 | -51.52% | 43 | 121 | 53.03% |
| MTCH220812P00070000 | 2022-08-10 11:51AM EDT | 70.00 | 2.33 | 3.60 | 3.90 | -0.30 | -11.41% | 50 | 471 | 58.01% |
| MTCH220812P00071000 | 2022-08-10 11:33AM EDT | 71.00 | 3.20 | 4.55 | 4.85 | -0.40 | -11.11% | 31 | 46 | 50.00% |
| MTCH220812P00072000 | 2022-08-08 11:04AM EDT | 72.00 | 3.55 | 5.35 | 5.85 | 0.00 | - | 19 | 20 | 73.05% |
| MTCH220812P00072500 | 2022-08-08 9:46AM EDT | 72.50 | 2.63 | 5.95 | 6.40 | 0.00 | - | 2 | 10 | 57.81% |
| MTCH220812P00073000 | 2022-08-09 1:23PM EDT | 73.00 | 8.70 | 6.30 | 6.95 | 0.00 | - | 12 | 19 | 50.00% |
| MTCH220812P00074000 | 2022-08-08 12:48PM EDT | 74.00 | 6.30 | 7.35 | 7.90 | 0.00 | - | 166 | 49 | 55.47% |
| MTCH220812P00075000 | 2022-08-08 10:06AM EDT | 75.00 | 4.55 | 8.45 | 8.90 | 0.00 | - | 1 | 12 | 75.00% |
| MTCH220812P00076000 | 2022-08-03 3:47PM EDT | 76.00 | 12.68 | 9.30 | 9.80 | 0.00 | - | 10 | 6 | 100.20% |
| MTCH220812P00077000 | 2022-08-05 1:00PM EDT | 77.00 | 9.85 | 10.35 | 11.00 | 0.00 | - | 1 | 13 | 87.89% |
| MTCH220812P00080000 | 2022-08-09 9:36AM EDT | 80.00 | 13.85 | 13.35 | 13.90 | 0.00 | - | 5 | 2 | 89.06% |
| MTCH220812P00083000 | 2022-08-02 10:50AM EDT | 83.00 | 8.91 | 16.25 | 16.90 | 0.00 | - | - | 2 | 160.94% |
| MTCH220812P00084000 | 2022-08-02 1:28PM EDT | 84.00 | 8.40 | 17.25 | 17.90 | 0.00 | - | - | 0 | 167.38% |
| MTCH220812P00085000 | 2022-07-20 12:43PM EDT | 85.00 | 12.68 | 18.25 | 18.80 | 0.00 | - | - | 0 | 159.77% |
| MTCH220812P00090000 | 2022-07-21 2:37PM EDT | 90.00 | 16.60 | 23.25 | 23.95 | 0.00 | - | - | 0 | 210.35% |
| MTCH220812P00105000 | 2022-08-04 11:13AM EDT | 105.00 | 39.80 | 38.25 | 38.90 | 0.00 | - | - | 4 | 279.69% |
© 2022 Yahoo. All rights reserved.
