Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220930C00042000 | 2022-09-27 12:25PM EDT | 42.00 | 4.35 | 4.35 | 4.65 | -3.05 | -41.22% | - | 1 | 84.77% |
| MTCH220930C00045000 | 2022-09-16 1:25PM EDT | 45.00 | 10.91 | 1.96 | 2.11 | 0.00 | - | - | 16 | 70.22% |
| MTCH220930C00046000 | 2022-09-26 3:37PM EDT | 46.00 | 1.79 | 1.40 | 1.56 | 0.00 | - | 30 | 26 | 71.00% |
| MTCH220930C00047000 | 2022-09-27 11:57AM EDT | 47.00 | 1.07 | 0.90 | 1.04 | -0.27 | -20.15% | 109 | 68 | 67.97% |
| MTCH220930C00048000 | 2022-09-27 12:37PM EDT | 48.00 | 0.57 | 0.58 | 0.64 | -0.23 | -28.75% | 46 | 190 | 66.70% |
| MTCH220930C00049000 | 2022-09-27 10:50AM EDT | 49.00 | 0.72 | 0.34 | 0.39 | +0.20 | +38.46% | 31 | 78 | 66.02% |
| MTCH220930C00050000 | 2022-09-27 12:02PM EDT | 50.00 | 0.24 | 0.19 | 0.25 | -0.06 | -20.00% | 65 | 211 | 66.80% |
| MTCH220930C00051000 | 2022-09-27 11:16AM EDT | 51.00 | 0.25 | 0.09 | 0.19 | -0.01 | -3.85% | 6 | 296 | 69.14% |
| MTCH220930C00052000 | 2022-09-27 11:16AM EDT | 52.00 | 0.15 | 0.06 | 0.18 | +0.02 | +15.38% | 4 | 148 | 76.17% |
| MTCH220930C00053000 | 2022-09-26 12:36PM EDT | 53.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 18 | 160 | 82.03% |
| MTCH220930C00054000 | 2022-09-27 11:15AM EDT | 54.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 2 | 291 | 71.09% |
| MTCH220930C00055000 | 2022-09-27 1:41PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 640 | 13,425 | 73.44% |
| MTCH220930C00056000 | 2022-09-27 9:58AM EDT | 56.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 171 | 79.69% |
| MTCH220930C00057000 | 2022-09-26 2:41PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 189 | 81.25% |
| MTCH220930C00058000 | 2022-09-26 10:09AM EDT | 58.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 86 | 92.19% |
| MTCH220930C00059000 | 2022-09-26 12:33PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 96.88% |
| MTCH220930C00060000 | 2022-09-22 1:01PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 24 | 250 | 103.13% |
| MTCH220930C00061000 | 2022-09-23 11:17AM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 38 | 109.38% |
| MTCH220930C00062000 | 2022-09-22 3:27PM EDT | 62.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 88 | 109.38% |
| MTCH220930C00063000 | 2022-09-21 11:31AM EDT | 63.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 128.13% |
| MTCH220930C00064000 | 2022-09-19 10:12AM EDT | 64.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 4 | 21 | 129.69% |
| MTCH220930C00065000 | 2022-09-20 2:44PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 139.06% |
| MTCH220930C00066000 | 2022-09-16 2:19PM EDT | 66.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 43 | 143.75% |
| MTCH220930C00067000 | 2022-09-09 10:15AM EDT | 67.00 | 1.30 | 0.00 | 0.04 | 0.00 | - | 15 | 23 | 145.31% |
| MTCH220930C00068000 | 2022-09-15 9:50AM EDT | 68.00 | 0.67 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 137.50% |
| MTCH220930C00069000 | 2022-09-12 12:21PM EDT | 69.00 | 0.87 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 150.00% |
| MTCH220930C00070000 | 2022-09-13 9:35AM EDT | 70.00 | 0.45 | 0.00 | 0.14 | 0.00 | - | 2 | 54 | 187.50% |
| MTCH220930C00071000 | 2022-09-12 11:31AM EDT | 71.00 | 0.57 | 0.00 | 0.03 | 0.00 | - | 3 | 283 | 159.38% |
| MTCH220930C00072000 | 2022-09-27 10:42AM EDT | 72.00 | 0.03 | 0.05 | 0.07 | -3.83 | -99.22% | 1 | 1 | 193.75% |
| MTCH220930C00074000 | 2022-09-19 10:31AM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| MTCH220930C00075000 | 2022-09-23 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 145 | 146 | 176.56% |
| MTCH220930C00076000 | 2022-09-23 2:54PM EDT | 76.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 72 | 72 | 217.97% |
| MTCH220930C00077000 | 2022-09-22 3:44PM EDT | 77.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 227.34% |
| MTCH220930C00078000 | 2022-09-19 1:36PM EDT | 78.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 229.69% |
| MTCH220930C00079000 | 2022-09-20 10:40AM EDT | 79.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 80 | 91 | 232.03% |
| MTCH220930C00085000 | 2022-09-09 2:35PM EDT | 85.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 260.16% |
| MTCH220930C00090000 | 2022-09-27 10:59AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 390 | 212.50% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220930P00039000 | 2022-09-23 11:49AM EDT | 39.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 30 | 30 | 84.38% |
| MTCH220930P00040000 | 2022-09-26 3:58PM EDT | 40.00 | 0.05 | 0.02 | 0.11 | -0.04 | -44.44% | 4 | 17 | 80.86% |
| MTCH220930P00041000 | 2022-09-26 12:29PM EDT | 41.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 7 | 73.44% |
| MTCH220930P00042000 | 2022-09-26 11:58AM EDT | 42.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 1 | 3 | 75.39% |
| MTCH220930P00043000 | 2022-09-27 9:30AM EDT | 43.00 | 0.28 | 0.27 | 0.33 | -0.10 | -26.32% | 2 | 15 | 71.68% |
| MTCH220930P00044000 | 2022-09-27 12:19PM EDT | 44.00 | 0.54 | 0.45 | 0.54 | +0.18 | +50.00% | 12 | 75 | 70.02% |
| MTCH220930P00045000 | 2022-09-27 11:28AM EDT | 45.00 | 0.55 | 0.77 | 0.84 | -0.34 | -38.20% | 12 | 49 | 69.73% |
| MTCH220930P00046000 | 2022-09-27 1:01PM EDT | 46.00 | 1.21 | 1.15 | 1.22 | -0.01 | -0.82% | 78 | 45 | 67.09% |
| MTCH220930P00047000 | 2022-09-27 12:19PM EDT | 47.00 | 1.76 | 1.62 | 1.77 | +0.17 | +10.69% | 87 | 58 | 65.14% |
| MTCH220930P00048000 | 2022-09-27 1:32PM EDT | 48.00 | 2.30 | 2.27 | 2.43 | +0.21 | +10.05% | 11 | 122 | 64.36% |
| MTCH220930P00049000 | 2022-09-26 3:46PM EDT | 49.00 | 2.95 | 2.97 | 3.20 | 0.00 | - | 8 | 124 | 61.62% |
| MTCH220930P00050000 | 2022-09-26 1:51PM EDT | 50.00 | 2.78 | 3.90 | 4.10 | -0.86 | -23.63% | 3 | 31 | 66.80% |
| MTCH220930P00051000 | 2022-09-26 11:12AM EDT | 51.00 | 4.30 | 4.65 | 4.90 | 0.00 | - | 3 | 104 | 66.41% |
| MTCH220930P00052000 | 2022-09-22 11:56AM EDT | 52.00 | 3.89 | 5.65 | 6.00 | 0.00 | - | 6 | 107 | 62.50% |
| MTCH220930P00053000 | 2022-09-21 3:46PM EDT | 53.00 | 3.85 | 6.65 | 6.90 | 0.00 | - | 3 | 125 | 85.16% |
| MTCH220930P00054000 | 2022-09-27 1:06PM EDT | 54.00 | 7.86 | 7.65 | 7.95 | +0.90 | +12.93% | 5 | 171 | 68.75% |
| MTCH220930P00055000 | 2022-09-23 3:59PM EDT | 55.00 | 7.86 | 8.50 | 8.95 | 0.00 | - | 1 | 70 | 110.55% |
| MTCH220930P00056000 | 2022-09-23 1:21PM EDT | 56.00 | 8.73 | 9.60 | 10.00 | 0.00 | - | 2 | 186 | 82.81% |
| MTCH220930P00057000 | 2022-09-22 3:14PM EDT | 57.00 | 7.87 | 10.55 | 10.95 | 0.00 | - | 4 | 76 | 127.34% |
| MTCH220930P00058000 | 2022-09-22 3:35PM EDT | 58.00 | 9.00 | 11.50 | 12.10 | 0.00 | - | 7 | 36 | 95.31% |
| MTCH220930P00059000 | 2022-09-23 2:39PM EDT | 59.00 | 12.10 | 12.60 | 12.95 | 0.00 | - | 1 | 109 | 143.36% |
| MTCH220930P00060000 | 2022-09-23 3:56PM EDT | 60.00 | 12.80 | 13.40 | 13.90 | 0.00 | - | 1 | 81 | 141.02% |
| MTCH220930P00061000 | 2022-09-26 12:51PM EDT | 61.00 | 14.69 | 14.35 | 15.00 | 0.00 | - | 2 | 5 | 166.80% |
| MTCH220930P00062000 | 2022-09-20 3:38PM EDT | 62.00 | 9.98 | 15.10 | 16.40 | 0.00 | - | 3 | 7 | 223.24% |
| MTCH220930P00063000 | 2022-09-22 1:00PM EDT | 63.00 | 14.03 | 16.35 | 16.95 | 0.00 | - | 1 | 9 | 172.27% |
| MTCH220930P00064000 | 2022-09-22 12:46PM EDT | 64.00 | 15.00 | 17.00 | 18.00 | 0.00 | - | 3 | 0 | 188.28% |
| MTCH220930P00065000 | 2022-09-27 10:40AM EDT | 65.00 | 17.63 | 17.90 | 18.90 | +1.63 | +10.19% | 1 | 7 | 174.22% |
| MTCH220930P00066000 | 2022-09-27 12:19PM EDT | 66.00 | 20.00 | 19.10 | 19.95 | +0.70 | +3.63% | 5 | 145 | 192.19% |
| MTCH220930P00067000 | 2022-08-18 2:43PM EDT | 67.00 | 5.28 | 11.25 | 11.95 | 0.00 | - | 2 | 17 | 0.00% |
| MTCH220930P00068000 | 2022-08-17 2:15PM EDT | 68.00 | 5.60 | 12.45 | 13.00 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH220930P00070000 | 2022-09-13 1:43PM EDT | 70.00 | 9.70 | 23.40 | 24.00 | 0.00 | - | 1 | 2 | 227.34% |
| MTCH220930P00071000 | 2022-09-09 1:25PM EDT | 71.00 | 9.38 | 24.05 | 25.00 | 0.00 | - | 5 | 2 | 233.20% |
| MTCH220930P00072000 | 2022-08-17 11:31AM EDT | 72.00 | 8.91 | 16.30 | 16.85 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH220930P00075000 | 2022-08-19 10:06AM EDT | 75.00 | 12.80 | 19.10 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH220930P00076000 | 2022-09-09 1:25PM EDT | 76.00 | 14.01 | 29.10 | 30.05 | 0.00 | - | 5 | 0 | 271.48% |
| MTCH220930P00077000 | 2022-08-17 11:31AM EDT | 77.00 | 12.90 | 21.25 | 21.90 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH220930P00078000 | 2022-09-26 3:53PM EDT | 78.00 | 31.38 | 31.00 | 32.05 | 0.00 | - | 4 | 0 | 282.42% |
| MTCH220930P00080000 | 2022-09-22 11:49AM EDT | 80.00 | 31.00 | 33.00 | 34.10 | 0.00 | - | - | 2 | 301.95% |
© 2022 Yahoo. All rights reserved.
