Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119C00050000 | 2022-06-30 3:40PM EDT | 50.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MTCH240119C00055000 | 2022-07-06 3:35PM EDT | 55.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTCH240119C00060000 | 2022-06-17 2:51PM EDT | 60.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTCH240119C00062500 | 2022-06-17 2:51PM EDT | 62.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH240119C00070000 | 2022-07-01 11:54AM EDT | 70.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MTCH240119C00072500 | 2022-07-05 12:29PM EDT | 72.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTCH240119C00075000 | 2022-07-06 3:49PM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.39% |
| MTCH240119C00077500 | 2022-06-17 11:01AM EDT | 77.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.78% |
| MTCH240119C00080000 | 2022-06-14 1:56PM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 1.56% |
| MTCH240119C00082500 | 2022-05-12 3:50PM EDT | 82.50 | 16.35 | 17.00 | 19.10 | 0.00 | - | 10 | 13 | 58.41% |
| MTCH240119C00085000 | 2022-05-26 10:21AM EDT | 85.00 | 16.47 | 16.30 | 18.20 | 0.00 | - | 2 | 117 | 58.25% |
| MTCH240119C00087500 | 2022-04-19 10:20AM EDT | 87.50 | 25.24 | 13.15 | 15.10 | 0.00 | - | - | 1 | 51.60% |
| MTCH240119C00090000 | 2022-06-23 2:02PM EDT | 90.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 3.13% |
| MTCH240119C00092500 | 2022-05-03 3:20PM EDT | 92.50 | 15.50 | 16.60 | 19.40 | 0.00 | - | 4 | 1 | 65.86% |
| MTCH240119C00095000 | 2022-06-02 11:08AM EDT | 95.00 | 16.50 | 9.55 | 11.50 | 0.00 | - | 1 | 13 | 49.71% |
| MTCH240119C00097500 | 2022-05-03 3:15PM EDT | 97.50 | 13.85 | 14.60 | 17.95 | 0.00 | - | 25 | 28 | 64.37% |
| MTCH240119C00100000 | 2022-06-27 3:59PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 6.25% |
| MTCH240119C00105000 | 2022-06-28 11:38AM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| MTCH240119C00110000 | 2022-06-30 3:57PM EDT | 110.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 224 | 2,407 | 6.25% |
| MTCH240119C00115000 | 2022-06-30 3:57PM EDT | 115.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 351 | 1,495 | 6.25% |
| MTCH240119C00120000 | 2022-06-07 10:48AM EDT | 120.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 236 | 290 | 6.25% |
| MTCH240119C00125000 | 2022-05-31 10:16AM EDT | 125.00 | 6.37 | 3.85 | 4.90 | 0.00 | - | 2 | 48 | 45.11% |
| MTCH240119C00130000 | 2022-06-17 3:40PM EDT | 130.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 381 | 12.50% |
| MTCH240119C00135000 | 2022-06-21 10:04AM EDT | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MTCH240119C00140000 | 2022-06-16 12:34PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 12.50% |
| MTCH240119C00145000 | 2022-06-30 3:58PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 1,801 | 12.50% |
| MTCH240119C00150000 | 2022-06-24 2:23PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 12.50% |
| MTCH240119C00155000 | 2022-03-31 2:23PM EDT | 155.00 | 10.65 | 1.37 | 4.20 | 0.00 | - | 1 | 117 | 52.17% |
| MTCH240119C00160000 | 2022-04-29 2:10PM EDT | 160.00 | 2.97 | 1.23 | 3.30 | 0.00 | - | 13 | 93 | 49.87% |
| MTCH240119C00165000 | 2022-05-16 12:22PM EDT | 165.00 | 2.60 | 1.26 | 3.55 | 0.00 | - | 1 | 66 | 52.16% |
| MTCH240119C00170000 | 2022-07-05 11:33AM EDT | 170.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 598 | 12.50% |
| MTCH240119C00175000 | 2022-06-29 9:41AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| MTCH240119C00180000 | 2022-06-29 9:30AM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MTCH240119C00185000 | 2022-07-01 9:36AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| MTCH240119C00190000 | 2022-06-17 10:27AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 12.50% |
| MTCH240119C00195000 | 2022-06-17 10:05AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MTCH240119C00200000 | 2022-06-17 9:36AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MTCH240119C00210000 | 2022-06-10 9:36AM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| MTCH240119C00220000 | 2022-06-08 9:49AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 12.50% |
| MTCH240119C00230000 | 2022-06-08 9:49AM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MTCH240119C00240000 | 2022-05-04 9:35AM EDT | 240.00 | 0.50 | 0.30 | 0.90 | 0.00 | - | 2 | 10 | 50.17% |
| MTCH240119C00250000 | 2022-06-03 10:35AM EDT | 250.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 279 | 49.37% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240119P00040000 | 2022-06-27 1:14PM EDT | 40.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MTCH240119P00042500 | 2022-06-27 3:35PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| MTCH240119P00045000 | 2022-05-23 12:57PM EDT | 45.00 | 5.25 | 4.15 | 7.45 | 0.00 | - | 3 | 5 | 57.87% |
| MTCH240119P00047500 | 2022-05-20 11:40AM EDT | 47.50 | 5.50 | 4.85 | 8.85 | 0.00 | - | 2 | 4 | 58.26% |
| MTCH240119P00050000 | 2022-06-29 1:57PM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 198 | 207 | 6.25% |
| MTCH240119P00055000 | 2022-06-29 1:56PM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| MTCH240119P00060000 | 2022-07-06 12:07PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 3.13% |
| MTCH240119P00065000 | 2022-05-23 3:19PM EDT | 65.00 | 12.00 | 11.45 | 15.20 | 0.00 | - | 1 | 3 | 51.57% |
| MTCH240119P00067500 | 2022-07-01 11:05AM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| MTCH240119P00070000 | 2022-05-23 3:19PM EDT | 70.00 | 14.30 | 14.25 | 16.60 | 0.00 | - | 1 | 389 | 52.82% |
| MTCH240119P00072500 | 2022-05-23 3:19PM EDT | 72.50 | 15.50 | 15.05 | 18.70 | 0.00 | - | 1 | 45 | 54.52% |
| MTCH240119P00075000 | 2022-06-17 12:13PM EDT | 75.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH240119P00077500 | 2022-06-07 10:11AM EDT | 77.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| MTCH240119P00080000 | 2022-06-14 3:50PM EDT | 80.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 251 | 554 | 0.00% |
| MTCH240119P00082500 | 2022-06-07 10:10AM EDT | 82.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MTCH240119P00085000 | 2022-06-07 10:10AM EDT | 85.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MTCH240119P00087500 | 2022-06-07 10:10AM EDT | 87.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MTCH240119P00090000 | 2022-06-24 11:04AM EDT | 90.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| MTCH240119P00092500 | 2022-06-07 10:10AM EDT | 92.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MTCH240119P00095000 | 2022-06-13 3:26PM EDT | 95.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| MTCH240119P00097500 | 2022-04-18 3:14PM EDT | 97.50 | 22.85 | 30.70 | 33.65 | 0.00 | - | 26 | 24 | 47.22% |
| MTCH240119P00100000 | 2022-06-22 10:36AM EDT | 100.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| MTCH240119P00105000 | 2022-06-30 3:01PM EDT | 105.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 0.00% |
| MTCH240119P00110000 | 2022-07-06 10:00AM EDT | 110.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,379 | 0.00% |
| MTCH240119P00115000 | 2022-06-28 11:25AM EDT | 115.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| MTCH240119P00120000 | 2022-05-27 2:19PM EDT | 120.00 | 44.19 | 43.40 | 46.15 | 0.00 | - | 1 | 50 | 15.24% |
| MTCH240119P00125000 | 2022-06-15 9:30AM EDT | 125.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MTCH240119P00130000 | 2022-05-18 3:14PM EDT | 130.00 | 59.15 | 59.80 | 61.75 | 0.00 | - | 1 | 7 | 49.41% |
| MTCH240119P00135000 | 2022-06-15 10:24AM EDT | 135.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MTCH240119P00140000 | 2022-05-11 11:36AM EDT | 140.00 | 71.25 | 63.40 | 64.80 | 0.00 | - | 1 | 18 | 0.00% |
| MTCH240119P00145000 | 2022-05-20 9:30AM EDT | 145.00 | 67.80 | 74.35 | 78.25 | 0.00 | - | 2 | 1,049 | 52.88% |
| MTCH240119P00150000 | 2022-06-02 11:04AM EDT | 150.00 | 67.77 | 76.90 | 80.60 | 0.00 | - | 1 | 27 | 51.84% |
| MTCH240119P00155000 | 2022-05-18 12:37PM EDT | 155.00 | 82.60 | 84.10 | 86.85 | 0.00 | - | - | 1 | 52.78% |
| 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 | 2022-06-16 9:32AM EDT | 170.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| MTCH240119P00180000 | 2022-03-03 10:37AM EDT | 180.00 | 73.30 | 71.00 | 75.35 | 0.00 | - | - | 5 | 0.00% |
| 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% |
© 2022 Yahoo. All rights reserved.
