Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220128C00105000 | 2022-01-18 3:15PM EST | 105.00 | 12.10 | 14.35 | 16.30 | 0.00 | - | - | 0 | 145.80% |
| MTCH220128C00109000 | 2022-01-18 10:56AM EST | 109.00 | 9.70 | 10.40 | 12.45 | 0.00 | - | - | 0 | 121.17% |
| MTCH220128C00113000 | 2022-01-18 2:59PM EST | 113.00 | 6.80 | 4.60 | 5.65 | +1.05 | +18.26% | 2 | 4 | 55.76% |
| MTCH220128C00114000 | 2022-01-21 10:16AM EST | 114.00 | 5.55 | 6.25 | 7.50 | +0.40 | +7.77% | - | 0 | 93.14% |
| MTCH220128C00115000 | 2022-01-20 3:09PM EST | 115.00 | 6.00 | 6.25 | 6.95 | 0.00 | - | - | 0 | 96.85% |
| MTCH220128C00116000 | 2022-01-18 12:41PM EST | 116.00 | 4.25 | 5.35 | 6.10 | 0.00 | - | - | 0 | 90.70% |
| MTCH220128C00117000 | 2022-01-20 1:22PM EST | 117.00 | 5.90 | 4.80 | 5.40 | 0.00 | - | - | - | 88.06% |
| MTCH220128C00118000 | 2022-01-20 10:01AM EST | 118.00 | 4.62 | 4.25 | 4.70 | 0.00 | - | - | 0 | 85.01% |
| MTCH220128C00119000 | 2022-01-21 1:10PM EST | 119.00 | 3.80 | 1.39 | 2.48 | -0.95 | -20.00% | 5 | 20 | 50.49% |
| MTCH220128C00120000 | 2022-01-21 3:56PM EST | 120.00 | 1.82 | 1.44 | 2.06 | -1.38 | -43.13% | 21 | 60 | 52.78% |
| MTCH220128C00121000 | 2022-01-21 2:08PM EST | 121.00 | 2.80 | 0.91 | 1.76 | -0.90 | -24.32% | 148 | 39 | 50.34% |
| MTCH220128C00122000 | 2022-01-21 2:07PM EST | 122.00 | 2.46 | 0.47 | 1.52 | -0.41 | -14.29% | 8 | 54 | 58.45% |
| MTCH220128C00123000 | 2022-01-21 3:49PM EST | 123.00 | 1.23 | 0.60 | 1.26 | -1.15 | -48.32% | 64 | 7 | 51.03% |
| MTCH220128C00124000 | 2022-01-21 2:07PM EST | 124.00 | 1.75 | 0.41 | 1.05 | +0.54 | +44.63% | 5 | 37 | 50.39% |
| MTCH220128C00125000 | 2022-01-21 12:19PM EST | 125.00 | 1.55 | 0.44 | 0.88 | -0.35 | -18.42% | 4 | 32 | 52.34% |
| MTCH220128C00126000 | 2022-01-21 3:27PM EST | 126.00 | 0.71 | 0.25 | 0.88 | -0.79 | -52.67% | 18 | 10 | 53.27% |
| MTCH220128C00127000 | 2022-01-21 12:11PM EST | 127.00 | 1.31 | 0.30 | 0.73 | -0.06 | -4.38% | 6 | 17 | 55.18% |
| MTCH220128C00128000 | 2022-01-21 3:48PM EST | 128.00 | 0.50 | 0.15 | 0.56 | -0.74 | -59.68% | 22 | 14 | 52.93% |
| MTCH220128C00129000 | 2022-01-20 10:48AM EST | 129.00 | 0.99 | 0.51 | 1.11 | 0.00 | - | - | 0 | 70.36% |
| MTCH220128C00130000 | 2022-01-21 3:43PM EST | 130.00 | 0.42 | 0.06 | 0.45 | -0.23 | -35.38% | 12 | 59 | 54.49% |
| MTCH220128C00131000 | 2022-01-19 1:25PM EST | 131.00 | 0.63 | 0.27 | 0.42 | -0.09 | -12.50% | 8 | 7 | 61.33% |
| MTCH220128C00132000 | 2022-01-20 1:55PM EST | 132.00 | 0.68 | 0.13 | 0.39 | 0.00 | - | 10 | 12 | 60.25% |
| MTCH220128C00133000 | 2022-01-20 1:55PM EST | 133.00 | 0.57 | 0.05 | 0.34 | 0.00 | - | 11 | 7 | 59.38% |
| MTCH220128C00135000 | 2022-01-20 1:55PM EST | 135.00 | 0.44 | 0.03 | 0.90 | 0.00 | - | 11 | 34 | 77.54% |
| MTCH220128C00136000 | 2022-01-20 1:58PM EST | 136.00 | 0.37 | 0.11 | 0.33 | 0.00 | - | 20 | 29 | 68.36% |
| MTCH220128C00138000 | 2022-01-18 2:58PM EST | 138.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | - | 0 | 92.38% |
| MTCH220128C00139000 | 2022-01-20 11:00AM EST | 139.00 | 0.31 | 0.06 | 0.56 | +0.07 | +29.17% | 1 | 11 | 80.96% |
| MTCH220128C00140000 | 2022-01-20 1:46PM EST | 140.00 | 0.26 | 0.08 | 0.37 | 0.00 | - | 23 | 30 | 78.32% |
| MTCH220128C00145000 | 2022-01-14 9:30AM EST | 145.00 | 0.67 | 0.03 | 0.27 | 0.00 | - | 1 | 20 | 83.59% |
| MTCH220128C00150000 | 2022-01-21 2:04PM EST | 150.00 | 0.11 | 0.04 | 0.36 | 0.00 | - | 3 | 121 | 98.44% |
| MTCH220128C00155000 | 2022-01-18 9:30AM EST | 155.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 13 | 33 | 98.83% |
| MTCH220128C00160000 | 2021-12-31 3:31PM EST | 160.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 157.32% |
| MTCH220128C00165000 | 2022-01-21 2:17PM EST | 165.00 | 0.04 | 0.00 | 0.40 | -1.11 | -96.52% | 112 | 10 | 126.95% |
| MTCH220128C00170000 | 2022-01-21 11:51AM EST | 170.00 | 0.04 | 0.00 | 0.40 | -0.01 | -20.00% | 6 | 15 | 135.74% |
| MTCH220128C00175000 | 2022-01-20 1:42PM EST | 175.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 5 | 42 | 138.67% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220128P00080000 | 2022-01-20 11:45AM EST | 80.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | - | 0 | 115.63% |
| MTCH220128P00085000 | 2022-01-21 3:38PM EST | 85.00 | 0.09 | 0.01 | 1.10 | +0.05 | +125.00% | 7 | 30 | 146.58% |
| MTCH220128P00090000 | 2022-01-21 3:33PM EST | 90.00 | 0.18 | 0.05 | 0.45 | +0.09 | +100.00% | 17 | 36 | 105.08% |
| MTCH220128P00100000 | 2022-01-21 3:11PM EST | 100.00 | 0.53 | 0.39 | 0.49 | +0.27 | +103.85% | 6 | 5 | 76.95% |
| MTCH220128P00105000 | 2022-01-21 12:13PM EST | 105.00 | 0.43 | 0.59 | 0.85 | -0.12 | -21.82% | 7 | 5 | 65.82% |
| MTCH220128P00109000 | 2022-01-20 1:05PM EST | 109.00 | 0.58 | 0.66 | 0.82 | 0.00 | - | - | - | 50.20% |
| MTCH220128P00110000 | 2022-01-21 3:45PM EST | 110.00 | 1.37 | 1.30 | 2.39 | +0.76 | +124.59% | 23 | 89 | 66.14% |
| MTCH220128P00111000 | 2022-01-18 2:19PM EST | 111.00 | 1.97 | 0.74 | 1.24 | 0.00 | - | - | 0 | 49.05% |
| MTCH220128P00112000 | 2022-01-21 3:54PM EST | 112.00 | 2.02 | 1.87 | 2.98 | +1.13 | +126.97% | 8 | 7 | 64.53% |
| MTCH220128P00113000 | 2022-01-21 3:50PM EST | 113.00 | 2.29 | 1.70 | 2.77 | -0.14 | -5.76% | 6 | 6 | 54.93% |
| MTCH220128P00114000 | 2022-01-21 3:59PM EST | 114.00 | 2.75 | 2.52 | 2.99 | +0.92 | +50.27% | 11 | 111 | 56.74% |
| MTCH220128P00115000 | 2022-01-21 3:20PM EST | 115.00 | 3.15 | 3.00 | 4.00 | +1.80 | +133.33% | 20 | 159 | 61.28% |
| MTCH220128P00116000 | 2022-01-21 3:56PM EST | 116.00 | 3.80 | 3.45 | 4.00 | +2.10 | +123.53% | 22 | 102 | 56.93% |
| MTCH220128P00117000 | 2022-01-21 3:20PM EST | 117.00 | 4.15 | 3.85 | 4.60 | +1.95 | +88.64% | 31 | 88 | 56.23% |
| MTCH220128P00118000 | 2022-01-21 12:25PM EST | 118.00 | 2.60 | 4.45 | 6.45 | +0.35 | +15.56% | 15 | 79 | 66.36% |
| MTCH220128P00119000 | 2022-01-21 11:15AM EST | 119.00 | 3.15 | 5.00 | 6.10 | +0.51 | +19.32% | 492 | 427 | 58.01% |
| MTCH220128P00120000 | 2022-01-21 3:10PM EST | 120.00 | 5.72 | 5.65 | 7.70 | +2.62 | +84.52% | 10 | 60 | 65.67% |
| MTCH220128P00121000 | 2022-01-21 3:19PM EST | 121.00 | 6.47 | 6.40 | 8.30 | +0.23 | +3.69% | 18 | 43 | 65.53% |
| MTCH220128P00122000 | 2022-01-21 3:06PM EST | 122.00 | 7.10 | 6.00 | 8.70 | +3.30 | +86.84% | 17 | 34 | 52.15% |
| MTCH220128P00123000 | 2022-01-21 1:55PM EST | 123.00 | 5.35 | 6.95 | 9.05 | +1.00 | +22.99% | 3 | 35 | 69.97% |
| MTCH220128P00124000 | 2022-01-21 1:55PM EST | 124.00 | 5.95 | 8.30 | 10.15 | -2.88 | -32.62% | 9 | 29 | 58.06% |
| MTCH220128P00125000 | 2022-01-21 11:44AM EST | 125.00 | 6.50 | 8.25 | 10.65 | +0.89 | +15.86% | 37 | 69 | 71.05% |
| MTCH220128P00126000 | 2022-01-20 11:55AM EST | 126.00 | 6.23 | 8.90 | 11.35 | 0.00 | - | 1 | 10 | 68.75% |
| MTCH220128P00127000 | 2022-01-21 11:38AM EST | 127.00 | 7.99 | 10.85 | 12.55 | +1.64 | +25.83% | 1 | 1 | 55.91% |
| MTCH220128P00129000 | 2022-01-21 1:42PM EST | 129.00 | 10.10 | 13.10 | 15.20 | +4.45 | +78.76% | 4 | 1 | 75.10% |
| MTCH220128P00130000 | 2022-01-21 3:13PM EST | 130.00 | 14.45 | 13.25 | 16.05 | +4.94 | +51.95% | 2 | 21 | 63.87% |
| MTCH220128P00135000 | 2022-01-19 1:53PM EST | 135.00 | 16.85 | 18.30 | 20.90 | 0.00 | - | 1 | 28 | 76.56% |
| MTCH220128P00140000 | 2022-01-14 10:35AM EST | 140.00 | 19.48 | 22.45 | 25.65 | 0.00 | - | 1 | 6 | 124.07% |
| MTCH220128P00145000 | 2022-01-03 2:07PM EST | 145.00 | 24.53 | 27.30 | 30.75 | +13.24 | +117.27% | 1 | 4 | 141.60% |
| MTCH220128P00150000 | 2022-01-21 1:09PM EST | 150.00 | 30.09 | 32.25 | 35.75 | +0.29 | +0.97% | 1 | 6 | 155.62% |
| MTCH220128P00155000 | 2022-01-13 3:56PM EST | 155.00 | 32.23 | 37.20 | 40.80 | 0.00 | - | 1 | 3 | 170.21% |
