UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.58 +0.33 (+0.44%) GOLD FUTURES
1,783.20 +0.80 (+0.04%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,029.01 -22.55 (-0.16%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221209C00038000 | 2022-11-02 12:58PM EST | 38.00 | 9.90 | 10.50 | 10.90 | 0.00 | - | - | 1 | 461.13% |
| MTCH221209C00041000 | 2022-11-18 11:01AM EST | 41.00 | 6.19 | 2.38 | 2.86 | 0.00 | - | 5 | 5 | 61.13% |
| MTCH221209C00043000 | 2022-12-06 3:39PM EST | 43.00 | 1.24 | 1.11 | 1.40 | -3.46 | -73.62% | 32 | 17 | 60.06% |
| MTCH221209C00044000 | 2022-12-06 3:39PM EST | 44.00 | 0.86 | 0.74 | 0.89 | -3.64 | -80.89% | 120 | 16 | 61.33% |
| MTCH221209C00044500 | 2022-12-06 1:03PM EST | 44.50 | 0.45 | 0.56 | 0.67 | -3.25 | -87.84% | 102 | 7 | 60.16% |
| MTCH221209C00045000 | 2022-12-06 3:57PM EST | 45.00 | 0.49 | 0.43 | 0.53 | -2.41 | -83.10% | 25 | 18 | 60.94% |
| MTCH221209C00045500 | 2022-12-06 2:33PM EST | 45.50 | 0.34 | 0.32 | 0.40 | -3.06 | -90.00% | 21 | 0 | 60.84% |
| MTCH221209C00046000 | 2022-12-06 3:57PM EST | 46.00 | 0.28 | 0.24 | 0.31 | -0.81 | -74.31% | 16 | 5 | 61.62% |
| MTCH221209C00046500 | 2022-12-06 1:00PM EST | 46.50 | 0.48 | 0.18 | 0.24 | -0.57 | -54.29% | 3 | 16 | 62.50% |
| MTCH221209C00047000 | 2022-12-06 12:05PM EST | 47.00 | 0.10 | 0.14 | 0.20 | -1.25 | -92.59% | 4 | 123 | 64.45% |
| MTCH221209C00047500 | 2022-12-06 10:32AM EST | 47.50 | 0.12 | 0.10 | 0.15 | -0.42 | -77.78% | 3 | 85 | 64.84% |
| MTCH221209C00048000 | 2022-12-06 3:40PM EST | 48.00 | 0.09 | 0.08 | 0.13 | -0.89 | -90.82% | 202 | 91 | 67.38% |
| MTCH221209C00048500 | 2022-12-06 12:23PM EST | 48.50 | 0.04 | 0.04 | 1.33 | -0.35 | -89.74% | 21 | 76 | 127.93% |
| MTCH221209C00049000 | 2022-12-06 3:17PM EST | 49.00 | 0.10 | 0.05 | 0.75 | -0.18 | -64.29% | 9 | 99 | 111.13% |
| MTCH221209C00049500 | 2022-12-05 11:40AM EST | 49.50 | 0.30 | 0.00 | 2.17 | 0.00 | - | 2 | 81 | 170.21% |
| MTCH221209C00050000 | 2022-12-06 11:11AM EST | 50.00 | 0.04 | 0.00 | 0.80 | -0.11 | -73.33% | 3 | 412 | 122.85% |
| MTCH221209C00051000 | 2022-12-02 2:42PM EST | 51.00 | 0.44 | 0.01 | 2.13 | 0.00 | - | 7 | 59 | 189.06% |
| MTCH221209C00052000 | 2022-12-05 3:53PM EST | 52.00 | 0.04 | 0.02 | 2.15 | 0.00 | - | 18 | 264 | 202.73% |
| MTCH221209C00053000 | 2022-12-05 12:40PM EST | 53.00 | 0.08 | 0.01 | 2.12 | 0.00 | - | 2 | 27 | 213.18% |
| MTCH221209C00054000 | 2022-12-06 12:58PM EST | 54.00 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 1 | 56 | 146.48% |
| MTCH221209C00055000 | 2022-12-06 3:28PM EST | 55.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5 | 545 | 96.88% |
| MTCH221209C00057000 | 2022-12-06 12:58PM EST | 57.00 | 0.03 | 0.00 | 2.13 | -0.09 | -75.00% | 1 | 11 | 256.84% |
| MTCH221209C00058000 | 2022-12-01 10:28AM EST | 58.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | - | 14 | 165.63% |
| MTCH221209C00060000 | 2022-12-02 3:13PM EST | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 147.66% |
| MTCH221209C00062000 | 2022-11-28 9:41AM EST | 62.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 2 | 303.91% |
| MTCH221209C00065000 | 2022-11-28 9:46AM EST | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 10 | 329.10% |
| MTCH221209C00070000 | 2022-12-02 10:47AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 211 | 156.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221209P00030000 | 2022-11-28 9:46AM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 131.25% |
| MTCH221209P00032000 | 2022-11-25 11:46AM EST | 32.00 | 0.37 | 0.00 | 2.07 | 0.00 | - | 8 | 8 | 300.20% |
| MTCH221209P00034000 | 2022-11-17 1:01PM EST | 34.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 96.88% |
| MTCH221209P00035000 | 2022-11-28 9:41AM EST | 35.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 239.45% |
| MTCH221209P00036000 | 2022-12-06 3:04PM EST | 36.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 9 | 120.31% |
| MTCH221209P00036500 | 2022-12-06 3:06PM EST | 36.50 | 0.01 | 0.00 | 0.31 | -0.10 | -90.91% | 1 | 5 | 113.28% |
| MTCH221209P00037000 | 2022-12-06 3:01PM EST | 37.00 | 0.37 | 0.00 | 0.35 | +0.25 | +208.33% | 8 | 6 | 109.38% |
| MTCH221209P00038000 | 2022-11-28 9:42AM EST | 38.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 9 | 112 | 82.03% |
| MTCH221209P00038500 | 2022-11-28 11:39AM EST | 38.50 | 0.08 | 0.03 | 0.14 | 0.00 | - | - | 10 | 73.44% |
| MTCH221209P00039000 | 2022-12-06 3:40PM EST | 39.00 | 0.05 | 0.04 | 0.09 | -0.09 | -64.29% | 395 | 4 | 63.28% |
| MTCH221209P00039500 | 2022-12-06 1:33PM EST | 39.50 | 0.17 | 0.06 | 0.13 | +0.11 | +183.33% | 12 | 36 | 62.31% |
| MTCH221209P00040000 | 2022-12-06 10:44AM EST | 40.00 | 0.12 | 0.10 | 0.18 | +0.09 | +300.00% | 1 | 131 | 61.72% |
| MTCH221209P00040500 | 2022-12-06 2:59PM EST | 40.50 | 0.18 | 0.16 | 0.23 | -0.01 | -5.26% | 39 | 4 | 60.55% |
| MTCH221209P00041000 | 2022-12-06 1:21PM EST | 41.00 | 0.44 | 0.23 | 0.31 | +0.39 | +780.00% | 15 | 24 | 59.57% |
| MTCH221209P00041500 | 2022-12-06 1:33PM EST | 41.50 | 0.57 | 0.35 | 0.41 | +0.49 | +612.50% | 67 | 529 | 59.38% |
| MTCH221209P00042000 | 2022-12-06 1:39PM EST | 42.00 | 0.68 | 0.46 | 0.56 | +0.58 | +580.00% | 40 | 16 | 58.59% |
| MTCH221209P00043000 | 2022-12-06 3:38PM EST | 43.00 | 0.91 | 0.83 | 0.94 | +0.69 | +313.64% | 114 | 71 | 57.81% |
| MTCH221209P00043500 | 2022-12-06 1:30PM EST | 43.50 | 1.59 | 1.09 | 1.22 | +1.27 | +396.88% | 29 | 38 | 58.89% |
| MTCH221209P00044000 | 2022-12-06 2:19PM EST | 44.00 | 1.66 | 1.31 | 1.51 | +1.19 | +253.19% | 128 | 276 | 57.13% |
| MTCH221209P00044500 | 2022-12-06 11:41AM EST | 44.50 | 2.20 | 1.64 | 1.83 | +1.60 | +266.67% | 24 | 500 | 57.13% |
| MTCH221209P00045000 | 2022-12-06 10:48AM EST | 45.00 | 2.15 | 1.99 | 2.19 | +1.43 | +198.61% | 4 | 110 | 57.03% |
| MTCH221209P00045500 | 2022-12-06 11:24AM EST | 45.50 | 2.91 | 2.35 | 2.57 | +1.91 | +191.00% | 2 | 62 | 55.66% |
| MTCH221209P00046000 | 2022-12-06 10:59AM EST | 46.00 | 3.20 | 2.69 | 3.05 | +1.91 | +148.06% | 13 | 108 | 55.08% |
| MTCH221209P00046500 | 2022-12-05 1:26PM EST | 46.50 | 1.37 | 3.20 | 3.50 | 0.00 | - | 1 | 86 | 59.57% |
| MTCH221209P00047000 | 2022-12-06 9:37AM EST | 47.00 | 2.64 | 3.65 | 3.90 | +1.39 | +111.20% | 2 | 231 | 56.64% |
| MTCH221209P00047500 | 2022-12-06 10:11AM EST | 47.50 | 4.34 | 4.15 | 4.50 | +2.18 | +100.93% | 5 | 123 | 68.56% |
| MTCH221209P00048000 | 2022-12-05 9:44AM EST | 48.00 | 1.00 | 4.60 | 4.90 | 0.00 | - | 11 | 168 | 63.28% |
| MTCH221209P00048500 | 2022-12-05 10:00AM EST | 48.50 | 1.70 | 5.00 | 5.40 | 0.00 | - | 30 | 123 | 56.64% |
| MTCH221209P00049000 | 2022-12-02 2:57PM EST | 49.00 | 1.47 | 5.60 | 5.85 | 0.00 | - | 42 | 95 | 67.97% |
| MTCH221209P00049500 | 2022-12-02 11:20AM EST | 49.50 | 1.82 | 6.10 | 6.40 | 0.00 | - | 5 | 68 | 77.73% |
| MTCH221209P00050000 | 2022-12-06 3:08PM EST | 50.00 | 6.40 | 6.55 | 6.85 | +2.52 | +64.95% | 6 | 161 | 68.75% |
| MTCH221209P00051000 | 2022-12-02 11:44AM EST | 51.00 | 2.55 | 7.45 | 7.95 | 0.00 | - | 1 | 20 | 76.56% |
| MTCH221209P00052000 | 2022-12-06 1:00PM EST | 52.00 | 7.70 | 8.55 | 8.90 | +3.75 | +94.94% | 1 | 6 | 92.97% |
| MTCH221209P00053000 | 2022-11-28 9:31AM EST | 53.00 | 6.23 | 9.55 | 9.80 | 0.00 | - | 1 | 0 | 71.88% |
| MTCH221209P00054000 | 2022-12-05 10:15AM EST | 54.00 | 6.61 | 10.45 | 11.15 | 0.00 | - | 1 | 1 | 126.95% |
| MTCH221209P00057000 | 2022-12-06 10:20AM EST | 57.00 | 13.10 | 13.50 | 13.85 | +1.98 | +17.81% | 1 | 1 | 96.88% |
| MTCH221209P00058000 | 2022-11-28 10:54AM EST | 58.00 | 11.30 | 14.50 | 15.05 | 0.00 | - | - | 0 | 152.34% |
| MTCH221209P00060000 | 2022-11-30 11:16AM EST | 60.00 | 11.78 | 16.45 | 16.85 | 0.00 | - | 1 | 0 | 183.20% |
© 2022 Yahoo. All rights reserved.
