UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.55 +0.05 (+0.05%) GOLD FUTURES
1,763.80 -37.70 (-2.09%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,043.15 +337.35 (+2.02%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708C00075000 | 2022-07-05 2:29PM EDT | 2022-07-08 | 1.19 | 1.19 | 1.39 | +0.56 | +88.89% | 11 | 20 | 53.81% |
| MTCH220715C00075000 | 2022-07-05 3:36PM EDT | 2022-07-15 | 2.49 | 2.37 | 2.85 | +0.85 | +51.83% | 31 | 281 | 58.33% |
| MTCH220722C00075000 | 2022-07-05 3:32PM EDT | 2022-07-22 | 3.35 | 3.10 | 3.70 | +0.55 | +19.64% | 6 | 36 | 57.62% |
| MTCH220729C00075000 | 2022-07-05 3:59PM EDT | 2022-07-29 | 4.10 | 3.90 | 4.35 | +1.80 | +78.26% | 8 | 53 | 58.25% |
| MTCH220805C00075000 | 2022-07-01 9:52AM EDT | 2022-08-05 | 3.72 | 5.00 | 5.50 | 0.00 | - | 1 | 1 | 64.33% |
| MTCH220812C00075000 | 2022-07-05 3:32PM EDT | 2022-08-12 | 5.65 | 5.35 | 5.80 | +1.25 | +28.41% | 6 | 11 | 61.65% |
| MTCH220819C00075000 | 2022-07-05 3:58PM EDT | 2022-08-19 | 6.15 | 5.95 | 6.30 | +1.30 | +26.80% | 26 | 100 | 62.01% |
| MTCH220916C00075000 | 2022-07-05 3:24PM EDT | 2022-09-16 | 7.40 | 7.40 | 7.75 | +1.40 | +23.33% | 11 | 136 | 59.80% |
| MTCH221216C00075000 | 2022-07-01 2:24PM EDT | 2022-12-16 | 9.35 | 10.80 | 11.30 | 0.00 | - | 1 | 44 | 57.67% |
| MTCH230120C00075000 | 2022-07-05 10:09AM EDT | 2023-01-20 | 9.65 | 11.60 | 12.30 | -0.20 | -2.03% | 5 | 36 | 56.54% |
| MTCH240119C00075000 | 2022-06-17 12:46PM EDT | 2024-01-19 | 16.50 | 17.50 | 20.50 | 0.00 | - | 4 | 18 | 53.46% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220708P00075000 | 2022-07-05 3:41PM EDT | 2022-07-08 | 2.40 | 2.04 | 2.29 | -2.79 | -53.76% | 9 | 19 | 54.98% |
| MTCH220715P00075000 | 2022-07-05 3:01PM EDT | 2022-07-15 | 3.55 | 3.25 | 3.45 | -3.55 | -50.00% | 4 | 319 | 56.40% |
| MTCH220722P00075000 | 2022-07-05 3:43PM EDT | 2022-07-22 | 4.40 | 3.95 | 4.45 | -1.05 | -19.27% | 26 | 8 | 57.03% |
| MTCH220729P00075000 | 2022-06-28 1:17PM EDT | 2022-07-29 | 6.10 | 4.55 | 5.35 | 0.00 | - | 2 | 13 | 58.08% |
| MTCH220805P00075000 | 2022-06-24 3:50PM EDT | 2022-08-05 | 4.65 | 5.65 | 6.20 | 0.00 | - | 9 | 8 | 62.48% |
| MTCH220819P00075000 | 2022-07-05 3:58PM EDT | 2022-08-19 | 6.85 | 6.70 | 6.95 | -2.05 | -23.03% | 96 | 344 | 60.68% |
| MTCH220916P00075000 | 2022-07-01 2:51PM EDT | 2022-09-16 | 9.75 | 7.90 | 8.25 | 0.00 | - | 39 | 375 | 57.25% |
| MTCH221216P00075000 | 2022-07-05 9:56AM EDT | 2022-12-16 | 13.25 | 10.90 | 11.25 | +0.10 | +0.76% | 1 | 96 | 53.53% |
| MTCH230120P00075000 | 2022-07-01 11:45AM EDT | 2023-01-20 | 13.35 | 11.55 | 12.00 | 0.00 | - | 13 | 1,203 | 51.86% |
| MTCH240119P00075000 | 2022-06-17 12:13PM EDT | 2024-01-19 | 19.50 | 15.40 | 17.45 | 0.00 | - | 1 | 9 | 46.70% |
© 2022 Yahoo. All rights reserved.
