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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00070000 | 2022-01-24 1:44PM EST | 70.00 | 53.00 | 49.45 | 52.35 | 0.00 | - | 1 | 10 | 50.14% |
| MTCH240119C00080000 | 2022-01-21 1:09PM EST | 80.00 | 50.95 | 42.20 | 46.10 | 0.00 | - | 20 | 12 | 52.46% |
| MTCH240119C00085000 | 2022-01-21 12:54PM EST | 85.00 | 47.70 | 39.35 | 42.65 | 0.00 | - | 10 | 10 | 50.64% |
| MTCH240119C00090000 | 2022-01-04 10:24AM EST | 90.00 | 55.00 | 36.85 | 39.55 | 0.00 | - | 1 | 2 | 49.40% |
| MTCH240119C00100000 | 2022-01-24 9:43AM EST | 100.00 | 33.72 | 31.45 | 33.60 | 0.00 | - | 1 | 16 | 46.86% |
| MTCH240119C00110000 | 2022-01-24 12:09PM EST | 110.00 | 27.69 | 25.70 | 30.00 | 0.00 | - | 2 | 23 | 47.66% |
| MTCH240119C00115000 | 2022-01-25 2:23PM EST | 115.00 | 26.83 | 23.80 | 26.65 | -0.90 | -3.25% | 5 | 3 | 45.13% |
| MTCH240119C00120000 | 2022-01-25 2:23PM EST | 120.00 | 24.68 | 22.30 | 24.60 | +1.23 | +5.25% | 5 | 30 | 44.60% |
| MTCH240119C00125000 | 2022-01-24 12:09PM EST | 125.00 | 21.49 | 20.30 | 22.45 | 0.00 | - | 2 | 20 | 43.74% |
| MTCH240119C00130000 | 2022-01-14 2:59PM EST | 130.00 | 24.05 | 18.65 | 20.85 | 0.00 | - | 2 | 39 | 43.59% |
| MTCH240119C00135000 | 2022-01-24 3:34PM EST | 135.00 | 21.50 | 17.05 | 19.15 | 0.00 | - | 25 | 28 | 43.10% |
| MTCH240119C00140000 | 2022-01-25 11:34AM EST | 140.00 | 17.65 | 15.25 | 17.45 | +1.07 | +6.45% | 30 | 209 | 42.46% |
| MTCH240119C00145000 | 2022-01-18 12:42PM EST | 145.00 | 17.50 | 14.20 | 16.30 | 0.00 | - | 150 | 21 | 42.54% |
| MTCH240119C00150000 | 2022-01-18 10:47AM EST | 150.00 | 16.25 | 13.10 | 14.80 | 0.00 | - | 1 | 132 | 41.91% |
| MTCH240119C00155000 | 2021-12-21 12:08PM EST | 155.00 | 22.34 | 12.40 | 14.95 | 0.00 | - | 2 | 117 | 43.84% |
| MTCH240119C00160000 | 2022-01-18 10:37AM EST | 160.00 | 12.45 | 9.55 | 12.15 | 0.00 | - | 13 | 88 | 40.78% |
| MTCH240119C00165000 | 2022-01-10 12:00PM EST | 165.00 | 14.05 | 9.50 | 11.20 | 0.00 | - | 52 | 65 | 40.64% |
| MTCH240119C00170000 | 2022-01-03 10:42AM EST | 170.00 | 17.02 | 8.85 | 10.15 | 0.00 | - | 1 | 38 | 40.20% |
| MTCH240119C00175000 | 2022-01-18 12:15PM EST | 175.00 | 10.00 | 7.10 | 9.65 | 0.00 | - | 10 | 113 | 40.63% |
| MTCH240119C00180000 | 2021-11-16 11:08AM EST | 180.00 | 22.00 | 10.50 | 14.30 | 0.00 | - | 2 | 3 | 49.97% |
| MTCH240119C00185000 | 2022-01-11 11:22AM EST | 185.00 | 10.85 | 5.30 | 7.90 | 0.00 | - | 32 | 33 | 39.80% |
| MTCH240119C00190000 | 2022-01-25 11:34AM EST | 190.00 | 6.85 | 5.95 | 7.75 | -0.96 | -12.29% | 30 | 142 | 40.63% |
| MTCH240119C00210000 | 2021-11-10 6:49AM EST | 210.00 | 22.55 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 51.82% |
| MTCH240119C00240000 | 2021-12-15 1:09PM EST | 240.00 | 5.40 | 2.52 | 6.00 | 0.00 | - | 1 | 4 | 46.04% |
| MTCH240119C00250000 | 2022-01-24 9:41AM EST | 250.00 | 2.56 | 2.20 | 4.00 | 0.00 | - | 1 | 278 | 42.49% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00070000 | 2022-01-24 9:30AM EST | 70.00 | 7.00 | 5.45 | 9.10 | 0.00 | - | 1 | 2 | 49.91% |
| MTCH240119P00080000 | 2021-10-29 12:13PM EST | 80.00 | 5.70 | 6.00 | 10.00 | 0.00 | - | 3 | 14 | 42.56% |
| MTCH240119P00095000 | 2022-01-25 10:07AM EST | 95.00 | 16.75 | 15.65 | 16.45 | +6.15 | +58.02% | 3 | 3 | 41.82% |
| MTCH240119P00100000 | 2022-01-10 12:36PM EST | 100.00 | 20.00 | 17.90 | 19.20 | 0.00 | - | 3 | 186 | 42.04% |
| MTCH240119P00105000 | 2022-01-24 2:29PM EST | 105.00 | 20.90 | 20.30 | 22.10 | 0.00 | - | 8 | 14 | 42.22% |
| MTCH240119P00115000 | 2022-01-25 10:09AM EST | 115.00 | 26.85 | 23.50 | 27.45 | +3.52 | +15.09% | 8 | 28 | 41.05% |
| MTCH240119P00120000 | 2022-01-18 1:05PM EST | 120.00 | 30.36 | 28.35 | 30.10 | 0.00 | - | 1 | 42 | 40.11% |
| MTCH240119P00125000 | 2021-12-23 12:18PM EST | 125.00 | 23.79 | 27.50 | 30.90 | 0.00 | - | 1 | 1 | 36.02% |
| MTCH240119P00130000 | 2021-12-27 1:40PM EST | 130.00 | 24.55 | 34.60 | 37.30 | 0.00 | - | 1 | 4 | 40.67% |
| MTCH240119P00135000 | 2022-01-03 2:57PM EST | 135.00 | 27.18 | 37.80 | 39.25 | 0.00 | - | 1 | 32 | 38.04% |
| MTCH240119P00140000 | 2021-12-31 2:30PM EST | 140.00 | 31.00 | 39.50 | 43.55 | 0.00 | - | 1 | 5 | 38.97% |
| MTCH240119P00145000 | 2021-11-02 8:45AM EST | 145.00 | 30.50 | 38.00 | 42.00 | 0.00 | - | 1 | 1,053 | 30.03% |
| MTCH240119P00150000 | 2021-12-23 12:30PM EST | 150.00 | 38.60 | 44.70 | 48.50 | 0.00 | - | 1 | 11 | 34.32% |
| MTCH240119P00155000 | 2021-11-10 6:49AM EST | 155.00 | 37.30 | 41.00 | 45.50 | 0.00 | - | - | 1 | 20.00% |
| MTCH240119P00160000 | 2022-01-14 1:08PM EST | 160.00 | 51.50 | 54.50 | 59.50 | 0.00 | - | 23 | 33 | 39.22% |
| MTCH240119P00165000 | 2021-11-15 2:22PM EST | 165.00 | 41.36 | 52.50 | 56.20 | 0.00 | - | 1 | 0 | 24.34% |
| 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% |
