Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701C00063000 | 2022-06-24 3:38PM EDT | 63.00 | 15.10 | 6.55 | 7.10 | 0.00 | - | 99 | 99 | 125.20% |
| MTCH220701C00066000 | 2022-06-14 1:15PM EDT | 66.00 | 10.15 | 3.65 | 4.45 | 0.00 | - | - | 2 | 96.58% |
| MTCH220701C00068000 | 2022-06-17 12:14PM EDT | 68.00 | 3.80 | 2.12 | 2.63 | 0.00 | - | 6 | 6 | 79.39% |
| MTCH220701C00069000 | 2022-06-30 10:31AM EDT | 69.00 | 1.22 | 1.36 | 1.86 | -6.98 | -85.12% | 1 | 1 | 69.92% |
| MTCH220701C00070000 | 2022-06-30 3:00PM EDT | 70.00 | 1.06 | 0.74 | 1.11 | -1.37 | -56.38% | 71 | 20 | 59.38% |
| MTCH220701C00071000 | 2022-06-30 3:02PM EDT | 71.00 | 0.63 | 0.37 | 0.77 | -0.94 | -59.87% | 40 | 21 | 58.98% |
| MTCH220701C00072000 | 2022-06-30 1:06PM EDT | 72.00 | 0.46 | 0.14 | 0.55 | -0.75 | -61.98% | 13 | 37 | 59.77% |
| MTCH220701C00072500 | 2022-06-30 1:05PM EDT | 72.50 | 0.35 | 0.22 | 0.28 | -0.60 | -63.16% | 30 | 26 | 58.98% |
| MTCH220701C00073000 | 2022-06-30 1:32PM EDT | 73.00 | 0.30 | 0.13 | 0.31 | -0.49 | -62.03% | 37 | 28 | 62.31% |
| MTCH220701C00074000 | 2022-06-30 12:31PM EDT | 74.00 | 0.21 | 0.08 | 0.14 | -0.30 | -58.82% | 1 | 27 | 61.13% |
| MTCH220701C00075000 | 2022-06-30 2:23PM EDT | 75.00 | 0.06 | 0.05 | 0.10 | -0.28 | -82.35% | 6 | 46 | 64.84% |
| MTCH220701C00076000 | 2022-06-29 9:33AM EDT | 76.00 | 0.25 | 0.01 | 0.54 | 0.00 | - | 1 | 2 | 99.61% |
| MTCH220701C00076500 | 2022-06-27 3:55PM EDT | 76.50 | 2.09 | 0.00 | 0.75 | 0.00 | - | 4 | 61 | 114.26% |
| MTCH220701C00077000 | 2022-06-27 3:28PM EDT | 77.00 | 1.96 | 0.00 | 0.66 | 0.00 | - | 2 | 13 | 115.23% |
| MTCH220701C00077500 | 2022-06-29 12:00PM EDT | 77.50 | 0.18 | 0.00 | 0.71 | 0.00 | - | 2 | 16 | 122.66% |
| MTCH220701C00078000 | 2022-06-28 2:21PM EDT | 78.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 9 | 47 | 120.31% |
| MTCH220701C00078500 | 2022-06-29 10:02AM EDT | 78.50 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 16 | 127.73% |
| MTCH220701C00079000 | 2022-06-27 3:45PM EDT | 79.00 | 1.10 | 0.00 | 0.57 | 0.00 | - | 6 | 11 | 129.69% |
| MTCH220701C00080000 | 2022-06-30 11:14AM EDT | 80.00 | 0.04 | 0.00 | 0.56 | -0.06 | -60.00% | 1 | 43 | 138.09% |
| MTCH220701C00081000 | 2022-06-28 10:27AM EDT | 81.00 | 0.31 | 0.00 | 0.49 | 0.00 | - | 1 | 116 | 142.19% |
| MTCH220701C00082000 | 2022-06-30 9:46AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 75 | 40 | 90.63% |
| MTCH220701C00082500 | 2022-06-24 3:29PM EDT | 82.50 | 0.68 | 0.00 | 0.50 | 0.00 | - | 35 | 39 | 155.47% |
| MTCH220701C00083000 | 2022-06-28 10:16AM EDT | 83.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 184 | 159.57% |
| MTCH220701C00084000 | 2022-06-30 11:15AM EDT | 84.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 1 | 24 | 159.77% |
| MTCH220701C00085000 | 2022-06-27 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 24 | 167.58% |
| MTCH220701C00086000 | 2022-06-15 9:36AM EDT | 86.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 4 | 309 | 165.63% |
| MTCH220701C00087000 | 2022-06-27 2:09PM EDT | 87.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 52 | 58 | 193.75% |
| MTCH220701C00088000 | 2022-06-21 3:17PM EDT | 88.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 3 | 201.17% |
| MTCH220701C00089000 | 2022-06-15 3:38PM EDT | 89.00 | 0.60 | 0.00 | 0.54 | 0.00 | - | - | 40 | 208.40% |
| MTCH220701C00090000 | 2022-06-21 12:50PM EDT | 90.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 214.84% |
| MTCH220701C00095000 | 2022-06-21 12:37PM EDT | 95.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 28 | 33 | 248.44% |
| MTCH220701C00100000 | 2022-06-24 3:39PM EDT | 100.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 19 | 249.22% |
| MTCH220701C00105000 | 2022-06-23 1:29PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 253.13% |
| MTCH220701C00110000 | 2022-06-27 10:23AM EDT | 110.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 23 | 271.88% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701P00040000 | 2022-06-27 2:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 144 | 250.00% |
| MTCH220701P00045000 | 2022-06-29 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 206 | 852 | 218.75% |
| MTCH220701P00050000 | 2022-06-17 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 243.36% |
| MTCH220701P00055000 | 2022-06-21 3:16PM EDT | 55.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | 4 | 125 | 184.38% |
| MTCH220701P00057000 | 2022-06-22 11:36AM EDT | 57.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 20 | 159.77% |
| MTCH220701P00060000 | 2022-06-27 3:36PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 91.41% |
| MTCH220701P00062000 | 2022-06-22 2:04PM EDT | 62.00 | 0.50 | 0.00 | 0.23 | 0.00 | - | - | 7 | 96.09% |
| MTCH220701P00063000 | 2022-06-28 3:03PM EDT | 63.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 20 | 29 | 74.22% |
| MTCH220701P00064000 | 2022-06-29 3:13PM EDT | 64.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 10 | 41 | 68.36% |
| MTCH220701P00065000 | 2022-06-30 1:49PM EDT | 65.00 | 0.10 | 0.08 | 0.14 | -0.12 | -54.55% | 18 | 63 | 62.11% |
| MTCH220701P00066000 | 2022-06-30 11:00AM EDT | 66.00 | 0.16 | 0.11 | 0.24 | +0.02 | +14.29% | 9 | 86 | 57.62% |
| MTCH220701P00067000 | 2022-06-30 2:08PM EDT | 67.00 | 0.25 | 0.28 | 0.43 | -0.78 | -75.73% | 11 | 27 | 58.40% |
| MTCH220701P00068000 | 2022-06-30 2:10PM EDT | 68.00 | 0.45 | 0.45 | 0.63 | -0.07 | -13.46% | 17 | 81 | 53.42% |
| MTCH220701P00069000 | 2022-06-30 2:19PM EDT | 69.00 | 0.69 | 0.60 | 1.00 | +0.45 | +187.50% | 20 | 10 | 57.13% |
| MTCH220701P00070000 | 2022-06-30 2:42PM EDT | 70.00 | 1.18 | 0.97 | 1.48 | +0.28 | +31.11% | 11 | 65 | 54.69% |
| MTCH220701P00071000 | 2022-06-30 1:48PM EDT | 71.00 | 1.56 | 1.68 | 1.91 | +0.29 | +22.83% | 3 | 59 | 40.53% |
| MTCH220701P00072000 | 2022-06-28 3:37PM EDT | 72.00 | 1.83 | 2.42 | 2.76 | 0.00 | - | 18 | 63 | 40.82% |
| MTCH220701P00072500 | 2022-06-28 3:03PM EDT | 72.50 | 2.06 | 2.60 | 3.90 | 0.00 | - | 7 | 18 | 92.19% |
| MTCH220701P00073000 | 2022-06-30 10:33AM EDT | 73.00 | 4.59 | 2.98 | 3.70 | +2.10 | +84.34% | 1 | 39 | 42.77% |
| MTCH220701P00074000 | 2022-06-29 9:32AM EDT | 74.00 | 3.20 | 2.63 | 4.70 | 0.00 | - | 1 | 18 | 51.56% |
| MTCH220701P00075000 | 2022-06-30 2:47PM EDT | 75.00 | 5.15 | 4.65 | 5.55 | +3.21 | +165.46% | 1 | 15 | 0.00% |
| MTCH220701P00076000 | 2022-06-28 11:55AM EDT | 76.00 | 3.58 | 5.50 | 7.25 | 0.00 | - | 17 | 21 | 127.25% |
| MTCH220701P00076500 | 2022-06-28 11:25AM EDT | 76.50 | 3.20 | 6.40 | 7.40 | 0.00 | - | 3 | 75 | 101.95% |
| MTCH220701P00077000 | 2022-06-28 12:32PM EDT | 77.00 | 4.35 | 6.70 | 7.90 | 0.00 | - | 3 | 35 | 106.84% |
| MTCH220701P00077500 | 2022-06-27 10:11AM EDT | 77.50 | 3.40 | 6.15 | 8.95 | 0.00 | - | 1 | 3 | 159.18% |
| MTCH220701P00078000 | 2022-06-27 10:29AM EDT | 78.00 | 4.40 | 7.85 | 9.35 | 0.00 | - | 2 | 29 | 157.32% |
| MTCH220701P00078500 | 2022-06-28 10:28AM EDT | 78.50 | 3.50 | 8.15 | 9.25 | 0.00 | - | 1 | 20 | 98.83% |
| MTCH220701P00079000 | 2022-05-31 9:50AM EDT | 79.00 | 5.50 | 9.60 | 10.90 | 0.00 | - | 3 | 4 | 159.96% |
| MTCH220701P00080000 | 2022-06-01 10:39AM EDT | 80.00 | 5.45 | 9.35 | 10.90 | 0.00 | - | 2 | 8 | 134.38% |
| MTCH220701P00081000 | 2022-06-28 10:24AM EDT | 81.00 | 5.60 | 9.05 | 12.35 | 0.00 | - | 1 | 0 | 188.67% |
| MTCH220701P00082000 | 2022-06-29 2:05PM EDT | 82.00 | 10.40 | 11.25 | 12.80 | 0.00 | - | 2 | 10 | 135.94% |
| MTCH220701P00084000 | 2022-06-09 10:04AM EDT | 84.00 | 4.80 | 13.20 | 15.15 | 0.00 | - | 37 | 48 | 198.05% |
| MTCH220701P00090000 | 2022-06-09 10:12AM EDT | 90.00 | 8.80 | 18.55 | 21.05 | 0.00 | - | 2 | 2 | 234.57% |
| MTCH220701P00095000 | 2022-06-30 10:36AM EDT | 95.00 | 26.31 | 24.00 | 26.90 | +7.13 | +37.17% | 1 | 4 | 359.57% |
| MTCH220701P00100000 | 2022-06-17 12:27PM EDT | 100.00 | 31.95 | 28.50 | 31.70 | 0.00 | - | 1 | 0 | 379.30% |
| MTCH220701P00115000 | 2022-06-23 10:29AM EDT | 115.00 | 45.20 | 44.55 | 46.45 | 0.00 | - | - | 1 | 446.68% |
© 2022 Yahoo. All rights reserved.
