Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220527C00065000 | 2022-05-19 10:00AM EDT | 65.00 | 9.63 | 9.40 | 10.90 | 0.00 | - | - | 2 | 58.59% |
| MTCH220527C00067000 | 2022-05-20 1:18PM EDT | 67.00 | 8.68 | 7.80 | 8.90 | 0.00 | - | 2 | 2 | 71.19% |
| MTCH220527C00068000 | 2022-05-19 11:31AM EDT | 68.00 | 8.39 | 7.20 | 8.10 | 0.00 | - | - | 0 | 81.93% |
| MTCH220527C00069000 | 2022-05-16 12:03AM EDT | 69.00 | 6.90 | 6.25 | 7.20 | 0.00 | - | - | 1 | 77.15% |
| MTCH220527C00070000 | 2022-05-23 12:43PM EDT | 70.00 | 5.70 | 5.65 | 6.05 | -1.60 | -21.92% | 1 | 52 | 73.83% |
| MTCH220527C00071000 | 2022-05-18 1:55PM EDT | 71.00 | 3.70 | 4.80 | 5.25 | 0.00 | - | - | 42 | 71.24% |
| MTCH220527C00072000 | 2022-05-23 10:00AM EDT | 72.00 | 4.23 | 4.25 | 4.50 | -0.37 | -8.04% | 2 | 40 | 73.19% |
| MTCH220527C00072500 | 2022-05-18 3:36PM EDT | 72.50 | 3.05 | 3.90 | 4.15 | 0.00 | - | - | 5 | 72.56% |
| MTCH220527C00073000 | 2022-05-18 3:38PM EDT | 73.00 | 2.86 | 3.55 | 3.85 | 0.00 | - | 22 | 19 | 72.27% |
| MTCH220527C00074000 | 2022-05-20 3:06PM EDT | 74.00 | 3.55 | 2.75 | 3.20 | 0.00 | - | 10 | 33 | 68.16% |
| MTCH220527C00075000 | 2022-05-23 3:08PM EDT | 75.00 | 2.32 | 2.29 | 2.72 | -1.38 | -37.30% | 76 | 126 | 69.78% |
| MTCH220527C00076000 | 2022-05-23 2:44PM EDT | 76.00 | 1.91 | 1.70 | 2.13 | -0.64 | -25.10% | 1,767 | 60 | 66.02% |
| MTCH220527C00076500 | 2022-05-23 3:08PM EDT | 76.50 | 1.73 | 1.53 | 1.83 | -0.48 | -21.72% | 88 | 21 | 65.14% |
| MTCH220527C00077000 | 2022-05-23 3:55PM EDT | 77.00 | 1.50 | 1.34 | 1.76 | -0.48 | -24.24% | 18 | 108 | 66.80% |
| MTCH220527C00077500 | 2022-05-20 11:46AM EDT | 77.50 | 1.32 | 1.17 | 1.43 | -1.13 | -46.12% | 5 | 3 | 64.45% |
| MTCH220527C00078000 | 2022-05-23 2:19PM EDT | 78.00 | 1.22 | 1.02 | 1.25 | -0.47 | -27.81% | 4 | 44 | 64.16% |
| MTCH220527C00078500 | 2022-05-23 1:58PM EDT | 78.50 | 1.00 | 0.85 | 1.15 | -0.72 | -41.86% | 3 | 3 | 64.36% |
| MTCH220527C00079000 | 2022-05-20 2:47PM EDT | 79.00 | 1.35 | 0.73 | 0.98 | 0.00 | - | 30 | 57 | 63.67% |
| MTCH220527C00080000 | 2022-05-23 3:52PM EDT | 80.00 | 0.67 | 0.60 | 0.74 | -0.69 | -50.74% | 13 | 78 | 64.80% |
| MTCH220527C00081000 | 2022-05-23 10:50AM EDT | 81.00 | 0.55 | 0.21 | 0.70 | -0.50 | -47.62% | 4 | 38 | 62.79% |
| MTCH220527C00082000 | 2022-05-23 2:28PM EDT | 82.00 | 0.39 | 0.28 | 0.64 | -0.27 | -40.91% | 14 | 45 | 69.63% |
| MTCH220527C00083000 | 2022-05-23 3:33PM EDT | 83.00 | 0.25 | 0.08 | 0.46 | -0.25 | -50.00% | 17 | 43 | 65.23% |
| MTCH220527C00084000 | 2022-05-23 1:41PM EDT | 84.00 | 0.17 | 0.07 | 0.22 | -0.33 | -66.00% | 69 | 92 | 61.13% |
| MTCH220527C00085000 | 2022-05-23 3:33PM EDT | 85.00 | 0.12 | 0.04 | 0.32 | -0.26 | -68.42% | 59 | 118 | 69.34% |
| MTCH220527C00086000 | 2022-05-23 11:43AM EDT | 86.00 | 0.13 | 0.02 | 0.24 | -0.89 | -87.25% | 13 | 54 | 69.34% |
| MTCH220527C00087000 | 2022-05-23 11:44AM EDT | 87.00 | 0.11 | 0.00 | 0.42 | -0.03 | -21.43% | 14 | 207 | 81.84% |
| MTCH220527C00088000 | 2022-05-20 3:43PM EDT | 88.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 5 | 82 | 88.87% |
| MTCH220527C00089000 | 2022-05-20 10:53AM EDT | 89.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 3 | 72 | 131.06% |
| MTCH220527C00090000 | 2022-05-10 10:57AM EDT | 90.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 8 | 19 | 106.45% |
| MTCH220527C00091000 | 2022-05-13 11:31AM EDT | 91.00 | 0.90 | 0.00 | 1.51 | 0.00 | - | 5 | 203 | 137.31% |
| MTCH220527C00092000 | 2022-05-02 1:53PM EDT | 92.00 | 1.72 | 0.00 | 0.65 | 0.00 | - | 66 | 68 | 115.23% |
| MTCH220527C00093000 | 2022-05-02 1:51PM EDT | 93.00 | 1.54 | 0.00 | 1.48 | 0.00 | - | 38 | 39 | 147.07% |
| MTCH220527C00094000 | 2022-05-04 10:22AM EDT | 94.00 | 0.71 | 0.00 | 0.62 | 0.00 | - | 1 | 6 | 123.05% |
| MTCH220527C00095000 | 2022-05-09 2:14PM EDT | 95.00 | 0.21 | 0.00 | 1.46 | 0.00 | - | 3 | 30 | 156.45% |
| MTCH220527C00096000 | 2022-05-13 11:31AM EDT | 96.00 | 1.14 | 0.00 | 1.60 | 0.00 | - | 5 | 10 | 165.43% |
| MTCH220527C00097000 | 2022-04-25 10:19AM EDT | 97.00 | 0.73 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 134.96% |
| MTCH220527C00098000 | 2022-05-02 10:38AM EDT | 98.00 | 1.12 | 0.00 | 0.59 | 0.00 | - | 2 | 5 | 138.67% |
| MTCH220527C00099000 | 2022-05-04 10:22AM EDT | 99.00 | 0.33 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 142.77% |
| MTCH220527C00100000 | 2022-04-18 11:02AM EDT | 100.00 | 3.35 | 0.00 | 0.29 | 0.00 | - | - | 3 | 128.91% |
| MTCH220527C00101000 | 2022-05-13 11:31AM EDT | 101.00 | 1.42 | 0.00 | 0.84 | 0.00 | - | 5 | 7 | 162.11% |
| MTCH220527C00102000 | 2022-04-26 9:54AM EDT | 102.00 | 1.15 | 0.00 | 1.42 | 0.00 | - | - | 10 | 187.50% |
| MTCH220527C00104000 | 2022-04-21 11:41AM EDT | 104.00 | 0.86 | 0.00 | 0.76 | 0.00 | - | - | 1 | 170.51% |
| MTCH220527C00106000 | 2022-05-09 9:30AM EDT | 106.00 | 0.85 | 0.00 | 0.76 | 0.00 | - | 1 | 1 | 178.13% |
| MTCH220527C00110000 | 2022-05-16 10:42AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 90 | 158.98% |
| MTCH220527C00111000 | 2022-05-16 12:03AM EDT | 111.00 | 0.05 | - | 0.20 | 0.00 | - | - | 20 | 174.61% |
| MTCH220527C00114000 | 2022-05-18 12:43PM EDT | 114.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | - | 3 | 196.29% |
| MTCH220527C00115000 | 2022-04-29 10:40AM EDT | 115.00 | 0.35 | 0.00 | 0.56 | 0.00 | - | 378 | 378 | 198.24% |
| MTCH220527C00120000 | 2022-04-18 12:08AM EDT | 120.00 | 1.56 | 0.00 | 1.50 | 0.00 | - | - | 3 | 258.69% |
| MTCH220527C00125000 | 2022-05-05 11:17AM EDT | 125.00 | 0.62 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 271.09% |
| MTCH220527C00135000 | 2022-04-18 12:08AM EDT | 135.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | - | 237.50% |
| MTCH220527C00140000 | 2022-05-16 10:05AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 222.66% |
| MTCH220527C00145000 | 2022-04-18 12:08AM EDT | 145.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | - | 274.81% |
| MTCH220527C00150000 | 2022-05-17 10:57AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 206.25% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220527P00040000 | 2022-05-23 3:12PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 24 | 139 | 201.56% |
| MTCH220527P00045000 | 2022-05-23 10:21AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 16 | 56 | 171.88% |
| MTCH220527P00050000 | 2022-05-20 3:24PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 146.09% |
| MTCH220527P00055000 | 2022-05-19 9:51AM EDT | 55.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 1 | 78 | 155.86% |
| MTCH220527P00060000 | 2022-05-18 2:13PM EDT | 60.00 | 0.48 | 0.00 | 0.46 | 0.00 | - | 2 | 21 | 121.29% |
| MTCH220527P00062000 | 2022-05-23 11:22AM EDT | 62.00 | 0.15 | 0.07 | 0.38 | -0.03 | -16.67% | 30 | 1 | 106.25% |
| MTCH220527P00064000 | 2022-05-23 12:22PM EDT | 64.00 | 0.20 | 0.08 | 0.21 | -0.17 | -45.95% | 4 | 180 | 83.59% |
| MTCH220527P00065000 | 2022-05-23 1:20PM EDT | 65.00 | 0.32 | 0.14 | 0.25 | -0.23 | -41.82% | 36 | 48 | 82.23% |
| MTCH220527P00066000 | 2022-05-23 10:00AM EDT | 66.00 | 0.50 | 0.23 | 0.54 | +0.03 | +6.38% | 2 | 11 | 89.55% |
| MTCH220527P00066500 | 2022-05-20 3:00PM EDT | 66.50 | 0.53 | 0.23 | 0.48 | 0.00 | - | 10 | 10 | 83.79% |
| MTCH220527P00067000 | 2022-05-20 3:27PM EDT | 67.00 | 0.45 | 0.29 | 0.40 | -0.13 | -22.41% | 5 | 14 | 79.30% |
| MTCH220527P00067500 | 2022-05-17 10:05AM EDT | 67.50 | 0.78 | 0.33 | 0.66 | 0.00 | - | - | 18 | 84.18% |
| MTCH220527P00068500 | 2022-05-23 10:15AM EDT | 68.50 | 0.90 | 0.47 | 0.75 | +0.11 | +13.92% | 5 | 9 | 81.64% |
| MTCH220527P00069000 | 2022-05-23 3:26PM EDT | 69.00 | 0.63 | 0.53 | 0.90 | -0.27 | -30.00% | 6 | 36 | 82.13% |
| MTCH220527P00070000 | 2022-05-23 2:43PM EDT | 70.00 | 0.74 | 0.69 | 0.82 | -0.38 | -33.93% | 108 | 320 | 74.80% |
| MTCH220527P00071000 | 2022-05-23 3:39PM EDT | 71.00 | 1.07 | 0.89 | 1.03 | -0.46 | -30.07% | 2 | 162 | 73.24% |
| MTCH220527P00072000 | 2022-05-23 1:22PM EDT | 72.00 | 1.79 | 1.14 | 1.29 | +0.14 | +8.48% | 100 | 187 | 71.88% |
| MTCH220527P00072500 | 2022-05-23 2:48PM EDT | 72.50 | 1.40 | 1.26 | 1.48 | -0.72 | -33.96% | 7 | 18 | 71.44% |
| MTCH220527P00073000 | 2022-05-23 12:48PM EDT | 73.00 | 1.78 | 1.44 | 1.61 | -0.14 | -7.29% | 2 | 26 | 70.61% |
| MTCH220527P00074000 | 2022-05-20 3:59PM EDT | 74.00 | 2.69 | 1.80 | 1.99 | +1.06 | +65.03% | 1 | 64 | 69.34% |
| MTCH220527P00075000 | 2022-05-23 9:54AM EDT | 75.00 | 2.69 | 2.22 | 2.41 | +0.30 | +12.55% | 1 | 46 | 67.77% |
| MTCH220527P00076000 | 2022-05-23 3:12PM EDT | 76.00 | 2.98 | 2.58 | 2.92 | -0.27 | -8.31% | 18 | 35 | 64.75% |
| MTCH220527P00076500 | 2022-05-20 3:50PM EDT | 76.50 | 2.50 | 2.84 | 3.20 | 0.00 | - | 1 | 1 | 63.97% |
| MTCH220527P00077000 | 2022-05-23 9:51AM EDT | 77.00 | 3.60 | 3.25 | 3.65 | -0.35 | -8.86% | 1 | 18 | 67.43% |
| MTCH220527P00077500 | 2022-05-17 10:05AM EDT | 77.50 | 3.80 | 3.55 | 3.80 | 0.00 | - | - | 16 | 64.31% |
| MTCH220527P00078000 | 2022-05-20 12:40PM EDT | 78.00 | 4.45 | 3.90 | 4.15 | 0.00 | - | 9 | 11 | 64.50% |
| MTCH220527P00079000 | 2022-05-09 11:02AM EDT | 79.00 | 5.00 | 4.60 | 5.20 | -4.36 | -46.58% | 1 | 12 | 69.34% |
| MTCH220527P00080000 | 2022-05-20 1:31PM EDT | 80.00 | 5.95 | 5.35 | 6.10 | 0.00 | - | 22 | 104 | 71.39% |
| MTCH220527P00081000 | 2022-05-10 9:39AM EDT | 81.00 | 9.60 | 5.95 | 6.95 | 0.00 | - | 4 | 5 | 67.97% |
| MTCH220527P00082000 | 2022-05-19 12:52PM EDT | 82.00 | 7.36 | 6.80 | 7.85 | 0.00 | - | 3 | 22 | 68.85% |
| MTCH220527P00083000 | 2022-05-17 9:41AM EDT | 83.00 | 5.85 | 7.05 | 10.00 | 0.00 | - | 5 | 17 | 84.77% |
| MTCH220527P00084000 | 2022-05-20 3:44PM EDT | 84.00 | 8.28 | 8.60 | 10.25 | 0.00 | - | 1 | 20 | 86.43% |
| MTCH220527P00085000 | 2022-05-19 12:50PM EDT | 85.00 | 9.82 | 9.45 | 10.55 | 0.00 | - | 1 | 4 | 63.67% |
| MTCH220527P00088000 | 2022-05-19 12:49PM EDT | 88.00 | 11.90 | 12.40 | 14.10 | 0.00 | - | 1 | 2 | 98.83% |
| MTCH220527P00090000 | 2022-05-13 12:29PM EDT | 90.00 | 12.95 | 13.80 | 16.30 | 0.00 | - | 3 | 17 | 91.99% |
| MTCH220527P00091000 | 2022-04-18 12:03PM EDT | 91.00 | 7.15 | 18.50 | 19.80 | 0.00 | - | - | 1 | 235.74% |
| MTCH220527P00092000 | 2022-04-18 11:36AM EDT | 92.00 | 7.60 | 19.70 | 21.20 | 0.00 | - | - | 5 | 252.39% |
| MTCH220527P00093000 | 2022-05-18 10:02AM EDT | 93.00 | 17.55 | 16.75 | 19.70 | 0.00 | - | 3 | 9 | 121.39% |
| MTCH220527P00094000 | 2022-05-19 10:41AM EDT | 94.00 | 20.22 | 18.20 | 20.35 | 0.00 | - | - | 5 | 129.88% |
| MTCH220527P00095000 | 2022-05-05 11:17AM EDT | 95.00 | 19.62 | 19.10 | 21.95 | 0.00 | - | 2 | 2 | 151.47% |
| MTCH220527P00098000 | 2022-05-19 12:52PM EDT | 98.00 | 22.43 | 21.85 | 24.30 | 0.00 | - | 3 | 5 | 128.13% |
| MTCH220527P00099000 | 2022-05-23 1:55PM EDT | 99.00 | 25.03 | 23.05 | 25.35 | +6.63 | +36.03% | 3 | 3 | 145.12% |
| MTCH220527P00100000 | 2022-05-09 11:51AM EDT | 100.00 | 28.22 | 24.30 | 26.40 | 0.00 | - | 14 | 15 | 161.91% |
| MTCH220527P00102000 | 2022-05-19 10:41AM EDT | 102.00 | 27.70 | 26.20 | 28.65 | 0.00 | - | 1 | 1 | 175.98% |
| MTCH220527P00110000 | 2022-05-16 12:03AM EDT | 110.00 | 33.20 | 34.00 | 36.60 | 0.00 | - | - | 0 | 196.48% |
© 2022 Yahoo. All rights reserved.
