Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EST. Market open.
Strike:60.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221209C00060000 | 2022-12-09 10:29AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 21 | 218.75% |
| MTCH221216C00060000 | 2022-12-08 10:12AM EST | 2022-12-16 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 210 | 103.91% |
| MTCH221223C00060000 | 2022-12-08 2:15PM EST | 2022-12-23 | 0.06 | 0.01 | 0.75 | 0.00 | - | 44 | 46 | 108.98% |
| MTCH221230C00060000 | 2022-12-02 2:26PM EST | 2022-12-30 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 89.75% |
| MTCH230106C00060000 | 2022-11-30 10:58AM EST | 2023-01-06 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| MTCH230120C00060000 | 2022-12-08 3:39PM EST | 2023-01-20 | 0.28 | 0.24 | 0.28 | 0.00 | - | 30 | 605 | 59.08% |
| MTCH230317C00060000 | 2022-12-09 2:53PM EST | 2023-03-17 | 1.20 | 1.12 | 1.25 | +0.15 | +14.29% | 36 | 721 | 58.45% |
| MTCH230616C00060000 | 2022-12-09 2:22PM EST | 2023-06-16 | 2.64 | 2.52 | 2.74 | +0.22 | +9.09% | 7 | 514 | 57.06% |
| MTCH240119C00060000 | 2022-12-05 1:50PM EST | 2024-01-19 | 6.30 | 5.60 | 5.80 | 0.00 | - | 3 | 206 | 57.00% |
| MTCH250117C00060000 | 2022-11-30 3:32PM EST | 2025-01-17 | 13.49 | 8.85 | 9.80 | 0.00 | - | 2 | 11 | 55.83% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221209P00060000 | 2022-11-30 11:16AM EST | 2022-12-09 | 11.78 | 15.70 | 16.35 | 0.00 | - | 1 | 0 | 256.25% |
| MTCH221216P00060000 | 2022-12-07 2:36PM EST | 2022-12-16 | 17.10 | 15.70 | 16.20 | 0.00 | - | 2,280 | 215 | 0.00% |
| MTCH230120P00060000 | 2022-12-05 1:52PM EST | 2023-01-20 | 14.10 | 15.85 | 16.25 | 0.00 | - | 3 | 941 | 0.00% |
| MTCH230317P00060000 | 2022-12-06 2:02PM EST | 2023-03-17 | 17.60 | 16.50 | 16.90 | 0.00 | - | 2 | 92 | 47.02% |
| MTCH230616P00060000 | 2022-12-02 2:54PM EST | 2023-06-16 | 14.15 | 17.45 | 17.65 | 0.00 | - | 10 | 83 | 43.80% |
| MTCH240119P00060000 | 2022-12-06 10:07AM EST | 2024-01-19 | 19.70 | 19.10 | 19.35 | 0.00 | - | 20 | 337 | 41.47% |
| MTCH250117P00060000 | 2022-10-25 2:25PM EST | 2025-01-17 | 21.45 | 18.35 | 19.80 | 0.00 | - | 2 | 7 | 32.14% |
© 2022 Yahoo. All rights reserved.
