Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203C00040000 | 2023-01-10 2:20PM EST | 40.00 | 6.22 | 13.50 | 13.95 | 0.00 | - | 1 | 1 | 116.80% |
| MTCH230203C00041000 | 2023-01-06 11:31AM EST | 41.00 | 3.60 | 12.55 | 13.10 | 0.00 | - | 52 | 50 | 128.52% |
| MTCH230203C00042000 | 2023-01-27 10:55AM EST | 42.00 | 10.35 | 11.55 | 12.05 | +5.05 | +95.28% | 1 | 42 | 114.84% |
| MTCH230203C00042500 | 2023-01-24 12:18PM EST | 42.50 | 9.63 | 11.10 | 11.70 | +9.63 | - | - | 1 | 124.02% |
| MTCH230203C00043000 | 2023-01-27 9:55AM EST | 43.00 | 9.50 | 10.60 | 11.15 | +0.30 | +3.26% | 2 | 25 | 116.02% |
| MTCH230203C00043500 | 2023-01-25 9:30AM EST | 43.50 | 7.32 | 10.15 | 10.75 | +7.32 | - | - | 1 | 119.53% |
| MTCH230203C00044000 | 2023-01-27 12:52PM EST | 44.00 | 9.56 | 9.65 | 10.25 | +1.07 | +12.60% | 7 | 10 | 114.45% |
| MTCH230203C00044500 | 2023-01-27 1:02PM EST | 44.50 | 9.18 | 9.20 | 9.70 | +9.18 | - | 1 | 0 | 109.38% |
| MTCH230203C00045000 | 2023-01-26 1:42PM EST | 45.00 | 6.85 | 8.70 | 9.35 | 0.00 | - | 2 | 39 | 111.13% |
| MTCH230203C00046000 | 2023-01-27 3:12PM EST | 46.00 | 8.05 | 7.90 | 8.30 | +2.25 | +38.79% | 7 | 40 | 106.54% |
| MTCH230203C00047000 | 2023-01-27 1:40PM EST | 47.00 | 7.35 | 7.00 | 7.45 | +1.85 | +33.64% | 5 | 35 | 104.10% |
| MTCH230203C00047500 | 2023-01-20 3:06PM EST | 47.50 | 4.75 | 6.60 | 6.95 | 0.00 | - | 1 | 6 | 101.47% |
| MTCH230203C00048000 | 2023-01-27 3:06PM EST | 48.00 | 6.50 | 6.20 | 6.60 | +2.01 | +44.77% | 2 | 79 | 102.73% |
| MTCH230203C00048500 | 2023-01-19 12:46PM EST | 48.50 | 2.20 | 5.85 | 6.15 | 0.00 | - | - | 4 | 102.05% |
| MTCH230203C00049000 | 2023-01-27 10:51AM EST | 49.00 | 4.50 | 5.45 | 5.70 | +0.75 | +20.00% | 1 | 32 | 99.51% |
| MTCH230203C00049500 | 2023-01-18 11:05AM EST | 49.50 | 1.94 | 5.10 | 5.40 | 0.00 | - | - | 1 | 101.37% |
| MTCH230203C00050000 | 2023-01-27 11:23AM EST | 50.00 | 3.89 | 4.75 | 4.95 | +0.84 | +27.54% | 22 | 88 | 99.12% |
| MTCH230203C00051000 | 2023-01-27 3:47PM EST | 51.00 | 4.15 | 4.05 | 4.30 | +1.44 | +53.14% | 2 | 75 | 98.49% |
| MTCH230203C00052000 | 2023-01-27 2:14PM EST | 52.00 | 3.85 | 3.50 | 3.75 | +1.59 | +70.35% | 17 | 167 | 100.54% |
| MTCH230203C00053000 | 2023-01-27 2:41PM EST | 53.00 | 3.10 | 2.89 | 3.15 | +1.20 | +63.16% | 27 | 81 | 98.19% |
| MTCH230203C00054000 | 2023-01-27 3:47PM EST | 54.00 | 2.55 | 2.40 | 2.63 | +1.05 | +70.00% | 18 | 52 | 97.46% |
| MTCH230203C00055000 | 2023-01-27 2:59PM EST | 55.00 | 2.07 | 1.95 | 2.18 | +0.85 | +69.67% | 34 | 105 | 96.58% |
| MTCH230203C00056000 | 2023-01-27 3:11PM EST | 56.00 | 1.72 | 1.58 | 1.80 | +0.71 | +70.30% | 10 | 62 | 96.39% |
| MTCH230203C00057000 | 2023-01-27 2:01PM EST | 57.00 | 1.46 | 1.28 | 1.48 | +0.66 | +82.50% | 11 | 139 | 96.58% |
| MTCH230203C00058000 | 2023-01-27 3:22PM EST | 58.00 | 1.15 | 1.03 | 1.21 | +1.15 | - | 28 | 19 | 96.97% |
| MTCH230203C00059000 | 2023-01-27 3:59PM EST | 59.00 | 0.88 | 0.82 | 0.99 | +0.88 | - | 163 | 299 | 97.36% |
| MTCH230203C00060000 | 2023-01-27 3:36PM EST | 60.00 | 0.77 | 0.64 | 0.79 | +0.39 | +102.63% | 116 | 577 | 97.27% |
| MTCH230203C00061000 | 2023-01-27 2:11PM EST | 61.00 | 0.59 | 0.51 | 0.63 | +0.59 | - | 11 | 10 | 97.66% |
| MTCH230203C00062000 | 2023-01-27 11:51AM EST | 62.00 | 0.35 | 0.37 | 0.50 | +0.35 | - | 1 | 19 | 97.07% |
| MTCH230203C00063000 | 2023-01-27 1:42PM EST | 63.00 | 0.35 | 0.31 | 0.40 | +0.35 | - | 1 | 10 | 98.44% |
| MTCH230203C00064000 | 2023-01-27 2:28PM EST | 64.00 | 0.29 | 0.23 | 0.33 | +0.29 | - | 10 | 0 | 99.02% |
| MTCH230203C00065000 | 2023-01-27 2:12PM EST | 65.00 | 0.24 | 0.18 | 0.26 | +0.11 | +84.62% | 6 | 12 | 99.61% |
| MTCH230203C00066000 | 2023-01-27 3:03PM EST | 66.00 | 0.17 | 0.15 | 0.22 | +0.17 | - | 2 | 6 | 101.56% |
| MTCH230203C00068000 | 2023-01-26 2:19PM EST | 68.00 | 0.06 | 0.00 | 0.17 | +0.06 | - | - | 75 | 97.66% |
| MTCH230203C00069000 | 2023-01-27 10:27AM EST | 69.00 | 0.04 | 0.00 | 0.21 | +0.04 | - | 21 | - | 106.25% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230203P00029000 | 2023-01-26 2:17PM EST | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 150 | 150 | 193.75% |
| MTCH230203P00030000 | 2022-12-30 1:28PM EST | 30.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 195.31% |
| MTCH230203P00031000 | 2023-01-03 11:50AM EST | 31.00 | 0.42 | 0.00 | 0.07 | 0.00 | - | - | 1 | 185.94% |
| MTCH230203P00032000 | 2023-01-20 1:28PM EST | 32.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 189.06% |
| MTCH230203P00033000 | 2023-01-23 3:51PM EST | 33.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 161 | 181.25% |
| MTCH230203P00034000 | 2023-01-23 1:02PM EST | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 37 | 41 | 154.69% |
| MTCH230203P00035000 | 2023-01-20 10:51AM EST | 35.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 2 | 21 | 148.44% |
| MTCH230203P00036000 | 2023-01-27 12:24PM EST | 36.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 1 | 24 | 133.59% |
| MTCH230203P00036500 | 2023-01-27 9:30AM EST | 36.50 | 0.05 | 0.01 | 0.09 | +0.05 | - | 10 | 0 | 142.19% |
| MTCH230203P00037000 | 2023-01-26 12:25PM EST | 37.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 30 | 131.25% |
| MTCH230203P00038000 | 2023-01-27 10:03AM EST | 38.00 | 0.07 | 0.01 | 0.11 | -0.17 | -70.83% | 10 | 125 | 132.81% |
| MTCH230203P00039000 | 2023-01-27 3:49PM EST | 39.00 | 0.05 | 0.05 | 0.16 | -0.10 | -66.67% | 2 | 68 | 135.94% |
| MTCH230203P00039500 | 2023-01-25 2:03PM EST | 39.50 | 0.17 | 0.03 | 0.18 | +0.17 | - | - | 8 | 131.25% |
| MTCH230203P00040000 | 2023-01-27 12:24PM EST | 40.00 | 0.12 | 0.03 | 0.20 | -0.08 | -40.00% | 1 | 155 | 128.91% |
| MTCH230203P00040500 | 2023-01-25 3:55PM EST | 40.50 | 0.24 | 0.07 | 0.22 | 0.00 | - | 1 | 4 | 129.69% |
| MTCH230203P00041000 | 2023-01-25 3:56PM EST | 41.00 | 0.24 | 0.08 | 0.24 | 0.00 | - | 1 | 49 | 127.73% |
| MTCH230203P00041500 | 2023-01-27 1:58PM EST | 41.50 | 0.12 | 0.08 | 0.17 | -0.16 | -57.14% | 4 | 10 | 116.80% |
| MTCH230203P00042000 | 2023-01-26 12:56PM EST | 42.00 | 0.27 | 0.10 | 0.24 | 0.00 | - | 1 | 73 | 119.53% |
| MTCH230203P00042500 | 2023-01-26 10:09AM EST | 42.50 | 0.36 | 0.11 | 0.23 | 0.00 | - | 10 | 17 | 114.84% |
| MTCH230203P00043000 | 2023-01-27 10:31AM EST | 43.00 | 0.27 | 0.14 | 0.22 | -0.07 | -20.59% | 1 | 24 | 111.52% |
| MTCH230203P00043500 | 2023-01-27 12:20PM EST | 43.50 | 0.21 | 0.16 | 0.23 | -0.21 | -50.00% | 1 | 37 | 108.79% |
| MTCH230203P00044000 | 2023-01-27 3:59PM EST | 44.00 | 0.23 | 0.21 | 0.26 | -0.16 | -41.03% | 134 | 422 | 108.59% |
| MTCH230203P00044500 | 2023-01-27 12:10PM EST | 44.50 | 0.28 | 0.23 | 0.30 | -0.28 | -50.00% | 1 | 22 | 107.03% |
| MTCH230203P00045000 | 2023-01-27 3:48PM EST | 45.00 | 0.30 | 0.27 | 0.34 | -0.30 | -50.00% | 10 | 175 | 105.86% |
| MTCH230203P00045500 | 2023-01-27 10:30AM EST | 45.50 | 0.49 | 0.31 | 0.39 | -0.19 | -27.94% | 2 | 62 | 104.69% |
| MTCH230203P00046000 | 2023-01-27 12:42PM EST | 46.00 | 0.42 | 0.37 | 0.47 | -0.58 | -58.00% | 9 | 89 | 105.08% |
| MTCH230203P00046500 | 2023-01-27 3:07PM EST | 46.50 | 0.45 | 0.43 | 0.51 | -0.68 | -60.18% | 20 | 24 | 103.32% |
| MTCH230203P00047000 | 2023-01-25 2:54PM EST | 47.00 | 1.11 | 0.49 | 0.59 | 0.00 | - | 8 | 77 | 102.54% |
| MTCH230203P00047500 | 2023-01-27 1:02PM EST | 47.50 | 0.64 | 0.55 | 0.67 | -0.70 | -52.24% | 12 | 36 | 101.17% |
| MTCH230203P00048000 | 2023-01-27 3:48PM EST | 48.00 | 0.70 | 0.65 | 0.76 | -0.46 | -39.66% | 28 | 72 | 100.78% |
| MTCH230203P00048500 | 2023-01-27 1:05PM EST | 48.50 | 0.81 | 0.74 | 0.88 | -0.64 | -44.14% | 2 | 51 | 100.49% |
| MTCH230203P00049000 | 2023-01-27 3:23PM EST | 49.00 | 0.87 | 0.84 | 0.98 | -0.79 | -47.59% | 11 | 105 | 99.32% |
| MTCH230203P00049500 | 2023-01-27 3:45PM EST | 49.50 | 1.05 | 0.97 | 1.12 | +1.05 | - | 34 | 23 | 99.22% |
| MTCH230203P00050000 | 2023-01-27 3:49PM EST | 50.00 | 1.24 | 1.09 | 1.28 | -0.76 | -38.00% | 68 | 19 | 98.83% |
| MTCH230203P00051000 | 2023-01-27 3:47PM EST | 51.00 | 1.51 | 1.41 | 1.63 | -1.02 | -40.32% | 23 | 73 | 98.73% |
| MTCH230203P00052000 | 2023-01-27 3:04PM EST | 52.00 | 1.85 | 1.80 | 2.00 | -1.13 | -37.92% | 30 | 21 | 98.05% |
| MTCH230203P00053000 | 2023-01-27 3:47PM EST | 53.00 | 2.30 | 2.22 | 2.44 | +2.30 | - | 25 | 2 | 97.07% |
| MTCH230203P00054000 | 2023-01-24 9:49AM EST | 54.00 | 3.70 | 2.70 | 2.94 | +3.70 | - | - | 1 | 96.19% |
| MTCH230203P00055000 | 2023-01-27 3:37PM EST | 55.00 | 3.31 | 3.30 | 3.55 | -4.46 | -57.40% | 1 | 3 | 97.31% |
© 2023 Yahoo. All rights reserved.
