Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00040000 | 2022-08-05 9:55AM EST | 40.00 | 32.65 | 31.95 | 33.95 | 0.00 | - | - | 3 | 164.16% |
| MTCH240119C00045000 | 2022-07-14 9:54AM EST | 45.00 | 28.90 | 28.65 | 30.40 | 0.00 | - | - | 2 | 147.74% |
| MTCH240119C00050000 | 2022-08-09 9:35AM EST | 50.00 | 25.55 | 25.40 | 26.65 | 0.00 | - | 1 | 21 | 132.96% |
| MTCH240119C00055000 | 2022-08-04 10:53AM EST | 55.00 | 22.13 | 22.85 | 23.40 | 0.00 | - | 2 | 7 | 123.00% |
| MTCH240119C00057500 | 2022-08-05 12:59PM EST | 57.50 | 23.15 | 20.75 | 22.15 | 0.00 | - | - | 2 | 117.00% |
| MTCH240119C00060000 | 2022-08-05 2:33PM EST | 60.00 | 21.10 | 20.35 | 21.15 | 0.00 | - | 17 | 20 | 116.29% |
| MTCH240119C00062500 | 2022-08-08 9:18AM EST | 62.50 | 21.62 | 18.90 | 19.50 | 0.00 | - | - | 2 | 111.10% |
| MTCH240119C00065000 | 2022-08-04 2:52PM EST | 65.00 | 17.70 | 17.85 | 18.70 | 0.00 | - | - | 17 | 109.12% |
| MTCH240119C00070000 | 2022-08-04 1:38PM EST | 70.00 | 15.50 | 14.75 | 16.20 | 0.00 | - | 1 | 17 | 100.37% |
| MTCH240119C00072500 | 2022-07-05 11:29AM EST | 72.50 | 20.00 | 11.85 | 13.40 | 0.00 | - | - | 3 | 89.11% |
| MTCH240119C00075000 | 2022-08-03 8:44AM EST | 75.00 | 9.80 | 13.15 | 14.80 | 0.00 | - | 1 | 32 | 97.73% |
| MTCH240119C00077500 | 2022-08-05 2:34PM EST | 77.50 | 13.40 | 12.35 | 13.65 | 0.00 | - | 8 | 48 | 95.21% |
| MTCH240119C00080000 | 2022-08-04 8:59AM EST | 80.00 | 12.03 | 11.75 | 12.60 | 0.00 | - | 1 | 141 | 93.32% |
| MTCH240119C00082500 | 2022-08-03 9:40AM EST | 82.50 | 8.70 | 10.55 | 11.45 | 0.00 | - | 2 | 14 | 89.69% |
| MTCH240119C00085000 | 2022-08-03 10:21AM EST | 85.00 | 9.00 | 9.95 | 10.80 | 0.00 | - | 2 | 117 | 88.56% |
| MTCH240119C00087500 | 2022-08-03 1:13PM EST | 87.50 | 8.00 | 9.40 | 9.85 | 0.00 | - | 12 | 17 | 86.74% |
| MTCH240119C00090000 | 2022-08-10 1:47PM EST | 90.00 | 8.80 | 8.15 | 9.65 | +1.38 | +18.60% | 10 | 454 | 84.93% |
| MTCH240119C00092500 | 2022-08-02 10:52AM EST | 92.50 | 13.40 | 8.00 | 9.05 | 0.00 | - | 1 | 2 | 84.71% |
| MTCH240119C00095000 | 2022-08-05 2:34PM EST | 95.00 | 8.05 | 6.85 | 8.05 | 0.00 | - | 1 | 49 | 80.97% |
| MTCH240119C00097500 | 2022-08-02 9:04AM EST | 97.50 | 10.95 | 6.90 | 7.95 | 0.00 | - | 1 | 36 | 82.30% |
| MTCH240119C00100000 | 2022-08-11 8:32AM EST | 100.00 | 7.00 | 6.40 | 6.80 | -0.50 | -6.67% | 2 | 189 | 79.55% |
| MTCH240119C00105000 | 2022-08-04 1:38PM EST | 105.00 | 5.55 | 5.05 | 5.90 | 0.00 | - | 84 | 158 | 76.29% |
| MTCH240119C00110000 | 2022-08-09 10:29AM EST | 110.00 | 4.55 | 4.75 | 5.05 | 0.00 | - | 2 | 2,409 | 75.56% |
| MTCH240119C00115000 | 2022-08-08 1:25PM EST | 115.00 | 4.53 | 4.00 | 4.75 | 0.00 | - | - | 1,497 | 74.82% |
| MTCH240119C00120000 | 2022-08-08 10:43AM EST | 120.00 | 4.20 | 3.40 | 3.75 | 0.00 | - | 3 | 313 | 72.07% |
| MTCH240119C00125000 | 2022-07-20 2:48PM EST | 125.00 | 5.00 | 2.52 | 3.35 | 0.00 | - | 1 | 47 | 69.80% |
| MTCH240119C00130000 | 2022-08-10 12:42PM EST | 130.00 | 2.74 | 2.46 | 2.90 | -0.31 | -10.16% | 1 | 380 | 69.81% |
| MTCH240119C00135000 | 2022-08-05 8:41AM EST | 135.00 | 2.00 | 1.75 | 2.45 | 0.00 | - | 5 | 40 | 67.11% |
| MTCH240119C00140000 | 2022-08-04 8:40AM EST | 140.00 | 1.65 | 1.79 | 2.16 | 0.00 | - | 1 | 427 | 67.65% |
| MTCH240119C00145000 | 2022-08-11 11:22AM EST | 145.00 | 1.70 | 1.50 | 2.11 | -0.30 | -15.00% | 8 | 1,815 | 67.70% |
| MTCH240119C00150000 | 2022-08-08 1:22PM EST | 150.00 | 1.60 | 1.30 | 2.01 | 0.00 | - | 25 | 333 | 67.75% |
| MTCH240119C00155000 | 2022-08-10 1:03PM EST | 155.00 | 1.30 | 1.10 | 1.61 | 0.00 | - | 3 | 120 | 66.16% |
| MTCH240119C00160000 | 2022-08-04 8:35AM EST | 160.00 | 1.00 | 0.94 | 1.66 | 0.00 | - | 3 | 94 | 66.85% |
| MTCH240119C00165000 | 2022-08-02 8:45AM EST | 165.00 | 1.70 | 0.80 | 1.29 | 0.00 | - | 2 | 70 | 65.16% |
| MTCH240119C00170000 | 2022-08-08 12:48PM EST | 170.00 | 1.00 | 0.68 | 1.27 | 0.00 | - | 1 | 669 | 65.43% |
| MTCH240119C00175000 | 2022-07-20 9:50AM EST | 175.00 | 1.35 | 0.59 | 1.24 | 0.00 | - | 2 | 117 | 65.75% |
| MTCH240119C00180000 | 2022-08-02 8:51AM EST | 180.00 | 1.35 | 0.03 | 1.08 | 0.00 | - | 2 | 12 | 61.28% |
| MTCH240119C00185000 | 2022-07-13 8:37AM EST | 185.00 | 0.85 | 0.02 | 0.97 | 0.00 | - | - | 43 | 61.13% |
| MTCH240119C00190000 | 2022-07-19 1:21PM EST | 190.00 | 0.87 | 0.02 | 1.08 | 0.00 | - | 45 | 168 | 63.09% |
| MTCH240119C00200000 | 2022-08-03 8:44AM EST | 200.00 | 0.44 | 0.02 | 1.08 | 0.00 | - | 68 | 64 | 64.89% |
| MTCH240119C00210000 | 2022-08-05 8:31AM EST | 210.00 | 0.03 | 0.02 | 1.08 | 0.00 | - | 55 | 194 | 66.60% |
| MTCH240119C00220000 | 2022-08-02 1:44PM EST | 220.00 | 0.69 | 0.02 | 1.08 | 0.00 | - | 4 | 238 | 68.21% |
| MTCH240119C00240000 | 2022-07-28 8:32AM EST | 240.00 | 0.59 | 0.02 | 1.08 | 0.00 | - | 1 | 15 | 71.17% |
| MTCH240119C00250000 | 2022-08-09 9:08AM EST | 250.00 | 0.20 | 0.00 | 0.94 | 0.00 | - | 1 | 282 | 70.85% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00032500 | 2022-08-11 1:01PM EST | 32.50 | 2.50 | 1.92 | 2.97 | 0.00 | - | 1 | 5 | 53.93% |
| MTCH240119P00035000 | 2022-08-03 11:24AM EST | 35.00 | 3.00 | 0.79 | 5.00 | 0.00 | - | 2 | 3 | 62.06% |
| MTCH240119P00037500 | 2022-08-03 1:37PM EST | 37.50 | 3.70 | 1.34 | 5.40 | 0.00 | - | 1 | 8 | 57.65% |
| MTCH240119P00040000 | 2022-07-27 2:54PM EST | 40.00 | 3.76 | 1.96 | 6.00 | 0.00 | - | - | 5 | 54.44% |
| MTCH240119P00042500 | 2022-08-03 8:38AM EST | 42.50 | 5.20 | 3.50 | 6.45 | 0.00 | - | - | 183 | 50.24% |
| MTCH240119P00045000 | 2022-08-03 11:24AM EST | 45.00 | 5.93 | 5.15 | 5.70 | 0.00 | - | 2 | 17 | 39.67% |
| MTCH240119P00050000 | 2022-08-11 8:59AM EST | 50.00 | 6.70 | 6.85 | 7.40 | -0.30 | -4.29% | 3 | 222 | 34.97% |
| MTCH240119P00055000 | 2022-08-05 12:40PM EST | 55.00 | 8.65 | 8.80 | 9.70 | 0.00 | - | 11 | 84 | 31.08% |
| MTCH240119P00057500 | 2022-07-28 10:02AM EST | 57.50 | 9.40 | 9.75 | 10.40 | 0.00 | - | - | 1 | 25.89% |
| MTCH240119P00060000 | 2022-08-08 10:44AM EST | 60.00 | 10.50 | 10.95 | 11.70 | 0.00 | - | 2 | 278 | 22.46% |
| MTCH240119P00062500 | 2022-08-03 8:46AM EST | 62.50 | 14.73 | 11.60 | 12.45 | 0.00 | - | - | 1 | 0.00% |
| MTCH240119P00065000 | 2022-08-03 11:49AM EST | 65.00 | 14.20 | 13.30 | 14.65 | 0.00 | - | 1 | 126 | 0.00% |
| MTCH240119P00067500 | 2022-08-03 12:40PM EST | 67.50 | 15.70 | 14.60 | 14.90 | 0.00 | - | 2 | 126 | 0.00% |
| MTCH240119P00070000 | 2022-08-03 12:24PM EST | 70.00 | 16.85 | 15.95 | 16.90 | 0.00 | - | 3 | 151 | 0.00% |
| MTCH240119P00072500 | 2022-08-11 10:52AM EST | 72.50 | 17.25 | 17.35 | 17.65 | +17.25 | +9.35% | 12 | 60 | 0.00% |
| MTCH240119P00075000 | 2022-07-20 11:20AM EST | 75.00 | 16.44 | 18.85 | 20.05 | 0.00 | - | - | 43 | 0.00% |
| MTCH240119P00077500 | 2022-08-02 10:56AM EST | 77.50 | 16.80 | 20.30 | 21.30 | 0.00 | - | 6 | 113 | 0.00% |
| MTCH240119P00080000 | 2022-08-02 11:14AM EST | 80.00 | 17.95 | 21.25 | 22.30 | 0.00 | - | 2 | 556 | 0.00% |
| MTCH240119P00082500 | 2022-08-03 8:30AM EST | 82.50 | 27.00 | 23.55 | 24.75 | 0.00 | - | 10 | 41 | 0.00% |
| MTCH240119P00087500 | 2022-08-02 11:16AM EST | 87.50 | 22.25 | 26.55 | 27.35 | 0.00 | - | 121 | 100 | 0.00% |
| MTCH240119P00090000 | 2022-08-03 12:24PM EST | 90.00 | 30.57 | 28.40 | 30.05 | 0.00 | - | 1 | 163 | 0.00% |
| MTCH240119P00095000 | 2022-07-08 11:36AM EST | 95.00 | 28.33 | 33.90 | 35.60 | 0.00 | - | 2 | 191 | 0.00% |
| MTCH240119P00100000 | 2022-08-03 8:57AM EST | 100.00 | 41.53 | 36.45 | 37.70 | 0.00 | - | 1 | 325 | 0.00% |
| MTCH240119P00105000 | 2021-11-02 8:45AM EST | 105.00 | 12.41 | 16.10 | 20.50 | 0.00 | - | - | 6 | 0.00% |
| MTCH240119P00110000 | 2022-08-05 8:36AM EST | 110.00 | 45.45 | 44.70 | 45.30 | 0.00 | - | 1 | 3,393 | 0.00% |
| MTCH240119P00115000 | 2022-08-03 9:56AM EST | 115.00 | 53.20 | 49.25 | 49.75 | 0.00 | - | 1 | 144 | 0.00% |
| MTCH240119P00120000 | 2022-08-11 10:24AM EST | 120.00 | 53.25 | 53.90 | 54.50 | +53.25 | - | 1 | 50 | 0.00% |
| MTCH240119P00125000 | 2022-08-04 8:37AM EST | 125.00 | 60.20 | 58.50 | 59.85 | 0.00 | - | 1 | 16 | 0.00% |
| MTCH240119P00130000 | 2022-07-08 11:36AM EST | 130.00 | 56.72 | 65.85 | 68.40 | 0.00 | - | 1 | 5 | 0.00% |
| MTCH240119P00135000 | 2022-08-04 10:38AM EST | 135.00 | 70.00 | 67.90 | 70.10 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240119P00140000 | 2021-12-31 2:30PM EST | 140.00 | 31.00 | 32.10 | 35.95 | 0.00 | - | 1 | 5 | 0.00% |
| MTCH240119P00145000 | 2022-08-03 1:52PM EST | 145.00 | 82.45 | 77.95 | 79.40 | 0.00 | - | 940 | 330 | 0.00% |
| MTCH240119P00150000 | 2021-12-23 12:30PM EST | 150.00 | 38.60 | 38.80 | 42.35 | 0.00 | - | 1 | 11 | 0.00% |
| MTCH240119P00155000 | 2021-11-10 6:49AM EST | 155.00 | 37.30 | 41.00 | 44.95 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00160000 | 2021-12-17 1:49PM EST | 160.00 | 49.09 | 45.30 | 48.25 | 0.00 | - | 10 | 11 | 0.00% |
| MTCH240119P00165000 | 2021-11-15 2:22PM EST | 165.00 | 41.36 | 52.50 | 56.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240119P00170000 | 2022-08-08 2:23PM EST | 170.00 | 101.80 | 103.25 | 104.55 | 0.00 | - | 110 | 121 | 0.00% |
| MTCH240119P00240000 | 2021-11-19 10:27AM EST | 240.00 | 104.15 | 114.00 | 118.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH240119P00250000 | 2021-11-19 10:27AM EST | 250.00 | 113.15 | 123.70 | 127.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
