MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00017500 | 2023-06-08 9:31AM EDT | 17.50 | 23.00 | 24.55 | 25.00 | 0.00 | - | 1 | 9 | 81.88% |
| MTCH240119C00020000 | 2023-05-15 1:29PM EDT | 20.00 | 13.65 | 22.15 | 22.80 | 0.00 | - | 2 | 5 | 76.12% |
| MTCH240119C00022500 | 2023-05-25 9:45AM EDT | 22.50 | 13.60 | 20.05 | 20.50 | 0.00 | - | 2 | 6 | 72.12% |
| MTCH240119C00025000 | 2023-06-02 9:43AM EDT | 25.00 | 15.60 | 17.80 | 18.30 | 0.00 | - | 5 | 111 | 66.94% |
| MTCH240119C00027500 | 2023-05-08 12:55PM EDT | 27.50 | 8.55 | 13.80 | 14.05 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH240119C00030000 | 2023-06-08 2:39PM EDT | 30.00 | 12.90 | 13.80 | 14.25 | +1.30 | +11.21% | 15 | 132 | 60.91% |
| MTCH240119C00032500 | 2023-06-07 10:39AM EDT | 32.50 | 10.45 | 11.95 | 12.35 | 0.00 | - | 1 | 79 | 58.11% |
| MTCH240119C00035000 | 2023-06-07 12:15PM EDT | 35.00 | 8.90 | 10.20 | 10.45 | 0.00 | - | 1 | 96 | 54.91% |
| MTCH240119C00037500 | 2023-06-09 3:51PM EDT | 37.50 | 8.80 | 8.60 | 9.00 | +1.00 | +12.82% | 5 | 177 | 53.44% |
| MTCH240119C00040000 | 2023-06-09 1:57PM EDT | 40.00 | 7.14 | 7.15 | 7.60 | +1.04 | +17.05% | 8 | 515 | 51.72% |
| MTCH240119C00042500 | 2023-06-09 3:44PM EDT | 42.50 | 6.05 | 5.85 | 6.25 | +1.55 | +34.44% | 3 | 597 | 51.29% |
| MTCH240119C00045000 | 2023-06-07 11:33AM EDT | 45.00 | 4.05 | 4.75 | 5.15 | +0.06 | +1.50% | 1 | 1,108 | 49.98% |
| MTCH240119C00047500 | 2023-06-07 10:23AM EDT | 47.50 | 3.35 | 3.85 | 4.25 | 0.00 | - | 6 | 713 | 49.22% |
| MTCH240119C00050000 | 2023-06-09 2:26PM EDT | 50.00 | 3.25 | 3.20 | 3.45 | +0.97 | +42.54% | 23 | 10,946 | 48.27% |
| MTCH240119C00052500 | 2023-06-02 10:38AM EDT | 52.50 | 2.06 | 2.49 | 2.76 | 0.00 | - | 1 | 229 | 47.29% |
| MTCH240119C00055000 | 2023-06-09 3:36PM EDT | 55.00 | 2.10 | 1.99 | 2.26 | +0.67 | +46.85% | 14 | 361 | 47.07% |
| MTCH240119C00057500 | 2023-06-09 11:35AM EDT | 57.50 | 1.50 | 1.58 | 1.77 | +0.11 | +7.91% | 2 | 82 | 46.14% |
| MTCH240119C00060000 | 2023-06-09 2:10PM EDT | 60.00 | 1.27 | 1.29 | 1.45 | +0.34 | +36.56% | 1 | 1,488 | 46.14% |
| MTCH240119C00062500 | 2023-05-30 2:38PM EDT | 62.50 | 0.40 | 0.99 | 1.19 | 0.00 | - | 2 | 230 | 46.19% |
| MTCH240119C00065000 | 2023-06-09 3:56PM EDT | 65.00 | 0.86 | 0.80 | 0.95 | +0.13 | +17.81% | 56 | 524 | 45.87% |
| MTCH240119C00067500 | 2023-06-06 10:21AM EDT | 67.50 | 0.53 | 0.62 | 0.80 | 0.00 | - | 1 | 363 | 46.27% |
| MTCH240119C00070000 | 2023-06-09 3:59PM EDT | 70.00 | 0.58 | 0.50 | 0.67 | +0.13 | +28.89% | 2 | 1,550 | 46.53% |
| MTCH240119C00072500 | 2023-06-05 12:29PM EDT | 72.50 | 0.36 | 0.39 | 0.56 | 0.00 | - | 1 | 48 | 46.75% |
| MTCH240119C00075000 | 2023-05-30 12:24PM EDT | 75.00 | 0.18 | 0.31 | 0.48 | 0.00 | - | 7 | 392 | 47.19% |
| MTCH240119C00077500 | 2023-06-09 11:16AM EDT | 77.50 | 0.34 | 0.28 | 0.47 | +0.07 | +25.93% | 1 | 548 | 48.88% |
| MTCH240119C00080000 | 2023-06-08 3:41PM EDT | 80.00 | 0.19 | 0.20 | 0.36 | 0.00 | - | 10 | 1,616 | 48.15% |
| MTCH240119C00082500 | 2023-06-09 11:47AM EDT | 82.50 | 0.22 | 0.16 | 0.52 | +0.05 | +29.41% | 2 | 658 | 53.56% |
| MTCH240119C00085000 | 2023-06-09 12:06PM EDT | 85.00 | 0.19 | 0.14 | 0.28 | +0.04 | +26.67% | 10 | 522 | 49.17% |
| MTCH240119C00087500 | 2023-06-09 12:05PM EDT | 87.50 | 0.18 | 0.12 | 0.46 | +0.04 | +28.57% | 4 | 39 | 50.98% |
| MTCH240119C00090000 | 2023-06-09 3:57PM EDT | 90.00 | 0.15 | 0.12 | 0.29 | 0.00 | - | 3 | 836 | 52.49% |
| MTCH240119C00092500 | 2023-06-09 12:07PM EDT | 92.50 | 0.13 | 0.09 | 0.41 | -0.03 | -18.75% | 4 | 20 | 52.59% |
| MTCH240119C00095000 | 2023-06-09 12:11PM EDT | 95.00 | 0.10 | 0.08 | 0.19 | +0.03 | +42.86% | 5 | 79 | 51.66% |
| MTCH240119C00097500 | 2023-06-09 3:51PM EDT | 97.50 | 0.08 | 0.08 | 0.18 | -0.04 | -33.33% | 3 | 54 | 50.10% |
| MTCH240119C00100000 | 2023-06-09 3:59PM EDT | 100.00 | 0.13 | 0.08 | 0.18 | +0.07 | +116.67% | 7 | 243 | 51.27% |
| MTCH240119C00105000 | 2023-06-09 3:53PM EDT | 105.00 | 0.09 | 0.06 | 0.15 | -0.02 | -18.18% | 6 | 170 | 51.95% |
| MTCH240119C00110000 | 2023-06-09 3:53PM EDT | 110.00 | 0.10 | 0.04 | 0.13 | +0.04 | +66.67% | 10 | 2,551 | 52.73% |
| MTCH240119C00115000 | 2023-06-09 11:56AM EDT | 115.00 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 1 | 775 | 51.95% |
| MTCH240119C00120000 | 2023-06-09 12:31PM EDT | 120.00 | 0.06 | 0.02 | 0.13 | +0.01 | +20.00% | 1 | 365 | 55.66% |
| MTCH240119C00125000 | 2023-06-05 12:07PM EDT | 125.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 47 | 55.86% |
| MTCH240119C00130000 | 2023-06-05 11:50AM EDT | 130.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 1 | 379 | 57.03% |
| MTCH240119C00135000 | 2023-05-05 1:57PM EDT | 135.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 38 | 61.52% |
| MTCH240119C00140000 | 2023-02-21 10:30AM EDT | 140.00 | 0.14 | 0.04 | 0.28 | 0.00 | - | 1 | 406 | 68.36% |
| MTCH240119C00145000 | 2023-06-09 12:52PM EDT | 145.00 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 2 | 1,826 | 60.94% |
| MTCH240119C00150000 | 2023-05-23 10:47AM EDT | 150.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 6 | 467 | 60.94% |
| MTCH240119C00155000 | 2023-04-13 12:18PM EDT | 155.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 116 | 62.11% |
| MTCH240119C00160000 | 2023-02-07 11:55AM EDT | 160.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 5 | 149 | 71.68% |
| MTCH240119C00165000 | 2023-02-07 12:03PM EDT | 165.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 3 | 129 | 72.56% |
| MTCH240119C00170000 | 2023-04-25 9:38AM EDT | 170.00 | 0.18 | 0.01 | 0.08 | 0.00 | - | 22 | 691 | 66.41% |
| MTCH240119C00175000 | 2023-06-09 12:52PM EDT | 175.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 156 | 66.02% |
| MTCH240119C00180000 | 2023-02-07 12:06PM EDT | 180.00 | 0.16 | 0.02 | 0.18 | 0.00 | - | 2 | 66 | 75.00% |
| MTCH240119C00185000 | 2023-02-10 11:00AM EDT | 185.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 99 | 210 | 75.20% |
| MTCH240119C00190000 | 2023-06-06 10:21AM EDT | 190.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 119 | 70.90% |
| MTCH240119C00195000 | 2023-02-06 1:43PM EDT | 195.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 11 | 15 | 82.81% |
| MTCH240119C00200000 | 2023-02-06 1:40PM EDT | 200.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 12 | 75 | 83.50% |
| MTCH240119C00210000 | 2023-02-03 12:23PM EDT | 210.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 11 | 220 | 79.30% |
| MTCH240119C00220000 | 2022-12-05 11:00AM EDT | 220.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 1 | 239 | 89.65% |
| MTCH240119C00230000 | 2023-02-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 23 | 81.64% |
| MTCH240119C00240000 | 2023-02-07 11:53AM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 18 | 76.95% |
| MTCH240119C00250000 | 2023-06-09 12:31PM EDT | 250.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 1 | 280 | 81.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00017500 | 2023-06-09 3:05PM EDT | 17.50 | 0.18 | 0.14 | 0.20 | +0.02 | +12.50% | 45 | 149 | 60.74% |
| MTCH240119P00020000 | 2023-06-09 2:24PM EDT | 20.00 | 0.30 | 0.21 | 0.41 | -0.06 | -16.67% | 1 | 1,324 | 58.79% |
| MTCH240119P00022500 | 2023-06-01 1:49PM EDT | 22.50 | 0.73 | 0.37 | 0.52 | 0.00 | - | 1 | 139 | 54.88% |
| MTCH240119P00025000 | 2023-06-09 12:22PM EDT | 25.00 | 0.79 | 0.60 | 0.77 | -0.11 | -12.22% | 20 | 1,028 | 52.64% |
| MTCH240119P00027500 | 2023-06-07 10:55AM EDT | 27.50 | 1.22 | 0.93 | 1.10 | 0.00 | - | 10 | 956 | 50.61% |
| MTCH240119P00030000 | 2023-06-09 1:22PM EDT | 30.00 | 1.54 | 1.37 | 1.57 | -0.21 | -12.00% | 16 | 11,714 | 50.29% |
| MTCH240119P00032500 | 2023-06-09 10:51AM EDT | 32.50 | 2.20 | 1.87 | 2.11 | -0.10 | -4.35% | 21 | 718 | 48.05% |
| MTCH240119P00035000 | 2023-06-09 1:45PM EDT | 35.00 | 2.80 | 2.61 | 2.77 | -0.50 | -15.15% | 36 | 514 | 45.84% |
| MTCH240119P00037500 | 2023-06-05 2:01PM EDT | 37.50 | 3.75 | 3.40 | 3.70 | -0.55 | -12.79% | 1 | 646 | 44.82% |
| MTCH240119P00040000 | 2023-06-09 12:23PM EDT | 40.00 | 4.77 | 4.40 | 4.65 | -0.53 | -10.00% | 6 | 287 | 42.63% |
| MTCH240119P00042500 | 2023-06-09 12:53PM EDT | 42.50 | 5.98 | 5.60 | 5.95 | -0.87 | -12.70% | 1 | 402 | 41.93% |
| MTCH240119P00045000 | 2023-06-02 9:53AM EDT | 45.00 | 8.75 | 6.95 | 7.35 | 0.00 | - | 1 | 378 | 40.69% |
| MTCH240119P00047500 | 2023-06-06 3:56PM EDT | 47.50 | 9.80 | 8.45 | 8.95 | 0.00 | - | 46 | 613 | 39.72% |
| MTCH240119P00050000 | 2023-06-06 3:47PM EDT | 50.00 | 11.54 | 10.20 | 10.55 | 0.00 | - | 2 | 511 | 37.44% |
| MTCH240119P00052500 | 2023-02-09 2:32PM EDT | 52.50 | 10.35 | 17.70 | 18.15 | 0.00 | - | 1 | 105 | 81.08% |
| MTCH240119P00055000 | 2023-05-02 10:46AM EDT | 55.00 | 20.20 | 18.25 | 18.75 | 0.00 | - | 46 | 9 | 70.63% |
| MTCH240119P00057500 | 2023-04-27 1:32PM EDT | 57.50 | 22.73 | 23.20 | 23.55 | 0.00 | - | 1 | 0 | 93.30% |
| MTCH240119P00060000 | 2023-05-11 3:03PM EDT | 60.00 | 28.00 | 18.55 | 18.90 | 0.00 | - | 16 | 10 | 33.69% |
| MTCH240119P00062500 | 2023-05-11 3:08PM EDT | 62.50 | 30.80 | 20.85 | 21.20 | 0.00 | - | 54 | 87 | 32.37% |
| MTCH240119P00065000 | 2023-04-05 3:35PM EDT | 65.00 | 29.10 | 31.50 | 32.20 | 0.00 | - | 1 | 0 | 111.77% |
| MTCH240119P00067500 | 2023-02-08 2:21PM EDT | 67.50 | 21.40 | 31.85 | 33.55 | 0.00 | - | 6 | 1 | 102.15% |
| MTCH240119P00070000 | 2023-03-08 3:35PM EDT | 70.00 | 31.55 | 34.00 | 34.65 | 0.00 | - | 171 | 10 | 98.19% |
| MTCH240119P00072500 | 2023-06-08 9:47AM EDT | 72.50 | 33.25 | 30.70 | 31.10 | 0.00 | - | 2 | 2 | 37.99% |
| MTCH240119P00075000 | 2023-05-25 10:18AM EDT | 75.00 | 41.01 | 33.15 | 33.65 | 0.00 | - | 1 | 0 | 41.41% |
| MTCH240119P00077500 | 2022-08-02 11:56AM EDT | 77.50 | 16.80 | 26.95 | 27.95 | 0.00 | - | 6 | 113 | 0.00% |
| MTCH240119P00080000 | 2023-02-27 4:22PM EDT | 80.00 | 38.60 | 40.40 | 41.30 | 0.00 | - | 93 | 0 | 77.56% |
| MTCH240119P00082500 | 2023-06-08 9:46AM EDT | 82.50 | 41.65 | 40.70 | 41.10 | -1.55 | -3.59% | 1 | 0 | 44.73% |
| MTCH240119P00085000 | 2023-04-14 10:07AM EDT | 85.00 | 49.35 | 53.90 | 54.50 | 0.00 | - | 158 | 0 | 151.49% |
| MTCH240119P00087500 | 2023-04-26 9:43AM EDT | 87.50 | 54.00 | 53.40 | 53.85 | 0.00 | - | 1 | 0 | 129.81% |
| MTCH240119P00090000 | 2023-03-07 12:00PM EDT | 90.00 | 50.50 | 53.75 | 54.80 | 0.00 | - | 1 | 0 | 116.97% |
| MTCH240119P00092500 | 2022-12-07 4:18PM EDT | 92.50 | 49.50 | 49.60 | 50.60 | 0.00 | - | 160 | 0 | 0.00% |
| MTCH240119P00095000 | 2023-01-24 11:01AM EDT | 95.00 | 43.20 | 50.85 | 52.05 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00097500 | 2022-04-18 3:14PM EDT | 97.50 | 22.85 | 30.70 | 33.65 | 0.00 | - | 26 | 24 | 0.00% |
| MTCH240119P00100000 | 2023-02-24 3:39PM EDT | 100.00 | 58.25 | 58.90 | 60.75 | 0.00 | - | 1 | 0 | 79.83% |
| MTCH240119P00105000 | 2022-09-26 12:47PM EDT | 105.00 | 59.55 | 59.45 | 60.45 | 0.00 | - | 1 | 10 | 0.00% |
| MTCH240119P00110000 | 2023-06-01 9:42AM EDT | 110.00 | 74.20 | 68.10 | 68.60 | 0.00 | - | 1 | 0 | 59.08% |
| MTCH240119P00115000 | 2022-10-05 12:57PM EDT | 115.00 | 64.42 | 73.05 | 74.25 | 0.00 | - | 50 | 0 | 63.28% |
| MTCH240119P00120000 | 2022-08-11 11:24AM EDT | 120.00 | 53.25 | 56.25 | 59.05 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH240119P00125000 | 2022-09-08 10:50AM EDT | 125.00 | 66.00 | 76.25 | 77.85 | 0.00 | - | 1 | 15 | 0.00% |
| MTCH240119P00130000 | 2023-02-02 3:53PM EDT | 130.00 | 77.80 | 86.55 | 90.30 | 0.00 | - | 1 | 0 | 51.95% |
| MTCH240119P00135000 | 2022-08-04 11:38AM EDT | 135.00 | 70.00 | 78.15 | 82.25 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH240119P00140000 | 2022-05-11 11:36AM EDT | 140.00 | 71.25 | 63.40 | 64.80 | 0.00 | - | 1 | 18 | 0.00% |
| MTCH240119P00145000 | 2022-09-28 2:08PM EDT | 145.00 | 96.85 | 99.95 | 102.75 | 0.00 | - | 400 | 0 | 0.00% |
| MTCH240119P00150000 | 2022-06-02 11:04AM EDT | 150.00 | 67.77 | 76.90 | 80.60 | 0.00 | - | 1 | 27 | 0.00% |
| MTCH240119P00155000 | 2022-05-18 12:37PM EDT | 155.00 | 82.60 | 84.10 | 86.85 | 0.00 | - | - | 1 | 0.00% |
| MTCH240119P00160000 | 2022-04-20 11:58AM EDT | 160.00 | 75.10 | 81.45 | 85.75 | 0.00 | - | 2 | 28 | 0.00% |
| MTCH240119P00165000 | 2021-11-15 3:22PM EDT | 165.00 | 41.36 | 52.50 | 56.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00170000 | 2023-05-23 11:43AM EDT | 170.00 | 135.10 | 128.15 | 128.90 | 0.00 | - | 14 | 0 | 74.61% |
| MTCH240119P00180000 | 2022-03-03 10:37AM EDT | 180.00 | 73.30 | 71.00 | 75.35 | 0.00 | - | - | 5 | 0.00% |
| MTCH240119P00200000 | 2023-05-10 10:22AM EDT | 200.00 | 167.70 | 158.10 | 160.95 | 0.00 | - | - | 0 | 112.72% |
| MTCH240119P00240000 | 2021-11-19 11:27AM EDT | 240.00 | 104.15 | 114.00 | 118.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240119P00250000 | 2021-11-19 11:27AM EDT | 250.00 | 113.15 | 123.70 | 127.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.