UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
100.62 +1.12 (+1.13%) GOLD FUTURES
1,767.20 +3.30 (+0.19%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,038.78 +184.89 (+1.10%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708C00070000 | 2022-06-30 1:47PM EDT | 2022-07-08 | 1.79 | 4.40 | 5.00 | -0.85 | -32.20% | 2 | 63 | 64.94% |
| MTCH220715C00070000 | 2022-07-05 9:40AM EDT | 2022-07-15 | 2.90 | 5.45 | 5.95 | -0.82 | -22.04% | 8 | 131 | 64.11% |
| MTCH220722C00070000 | 2022-07-01 11:07AM EDT | 2022-07-22 | 4.20 | 6.00 | 6.75 | 0.00 | - | 4 | 33 | 61.94% |
| MTCH220729C00070000 | 2022-06-30 3:29PM EDT | 2022-07-29 | 4.80 | 6.55 | 7.30 | 0.00 | - | 12 | 30 | 60.47% |
| MTCH220812C00070000 | 2022-07-01 11:07AM EDT | 2022-08-12 | 6.35 | 8.10 | 8.70 | 0.00 | - | 1 | 1 | 64.99% |
| MTCH220819C00070000 | 2022-07-01 1:43PM EDT | 2022-08-19 | 6.90 | 8.75 | 9.05 | 0.00 | - | 700 | 719 | 64.94% |
| MTCH220916C00070000 | 2022-07-01 11:24AM EDT | 2022-09-16 | 8.10 | 9.95 | 10.55 | 0.00 | - | 1 | 53 | 61.99% |
| MTCH230120C00070000 | 2022-07-01 11:16AM EDT | 2023-01-20 | 12.18 | 14.20 | 15.25 | 0.00 | - | 2 | 21 | 59.38% |
| MTCH240119C00070000 | 2022-07-01 11:54AM EDT | 2024-01-19 | 19.20 | 19.90 | 23.10 | 0.00 | - | 1 | 15 | 55.19% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708P00070000 | 2022-07-01 11:21AM EDT | 2022-07-08 | 1.60 | 0.45 | 0.62 | -0.21 | -11.60% | 16 | 100 | 64.75% |
| MTCH220715P00070000 | 2022-07-05 3:23PM EDT | 2022-07-15 | 1.56 | 1.33 | 1.53 | -1.01 | -39.30% | 14 | 679 | 61.57% |
| MTCH220722P00070000 | 2022-06-30 12:40PM EDT | 2022-07-22 | 3.05 | 1.89 | 2.39 | -0.90 | -22.78% | 3 | 92 | 60.64% |
| MTCH220729P00070000 | 2022-07-05 1:45PM EDT | 2022-07-29 | 3.05 | 2.57 | 3.30 | -1.35 | -30.68% | 3 | 25 | 62.89% |
| MTCH220805P00070000 | 2022-07-01 10:12AM EDT | 2022-08-05 | 5.20 | 3.55 | 3.95 | 0.00 | - | 4 | 4 | 65.72% |
| MTCH220819P00070000 | 2022-07-05 3:53PM EDT | 2022-08-19 | 4.80 | 4.50 | 4.70 | -0.95 | -16.52% | 9 | 907 | 63.53% |
| MTCH220916P00070000 | 2022-07-05 9:50AM EDT | 2022-09-16 | 7.40 | 5.55 | 6.05 | +0.10 | +1.37% | 1 | 805 | 59.69% |
| MTCH221216P00070000 | 2022-07-01 12:43PM EDT | 2022-12-16 | 10.30 | 8.50 | 8.85 | 0.00 | - | 1 | 714 | 55.30% |
| MTCH230120P00070000 | 2022-07-05 3:52PM EDT | 2023-01-20 | 9.50 | 9.10 | 9.60 | -1.00 | -9.52% | 1 | 263 | 53.50% |
| MTCH240119P00070000 | 2022-05-23 3:19PM EDT | 2024-01-19 | 14.30 | 14.25 | 16.60 | 0.00 | - | 1 | 389 | 53.03% |
© 2022 Yahoo. All rights reserved.
