Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220121C00025000 | 2020-06-09 6:08PM EST | 25.00 | 60.37 | 71.90 | 75.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220121C00030000 | 2020-06-09 6:08PM EST | 30.00 | 22.00 | 67.70 | 71.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220121C00035000 | 2020-06-09 6:08PM EST | 35.00 | 33.90 | 62.10 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220121C00040000 | 2020-06-15 1:55PM EST | 40.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121C00042500 | 2020-06-09 6:08PM EST | 42.50 | 40.67 | 55.70 | 59.80 | 0.00 | - | - | 0 | 0.00% |
| MTCH220121C00045000 | 2020-06-18 11:26AM EST | 45.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121C00047500 | 2021-11-10 6:49AM EST | 47.50 | 94.50 | 81.50 | 84.05 | 0.00 | - | 1 | 3 | 2,414.26% |
| MTCH220121C00050000 | 2021-12-17 1:58PM EST | 50.00 | 77.10 | 64.55 | 67.75 | 0.00 | - | 1 | 17 | 0.00% |
| MTCH220121C00052500 | 2020-06-09 6:08PM EST | 52.50 | 32.40 | 48.50 | 52.50 | 0.00 | - | 24 | 0 | 0.00% |
| MTCH220121C00055000 | 2021-12-17 2:26PM EST | 55.00 | 72.35 | 59.20 | 62.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121C00057500 | 2020-06-09 6:08PM EST | 57.50 | 28.90 | 44.70 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121C00060000 | 2021-12-17 1:12PM EST | 60.00 | 66.85 | 54.70 | 57.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121C00062500 | 2020-06-16 2:30PM EST | 62.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH220121C00065000 | 2022-01-19 2:56PM EST | 65.00 | 52.50 | 53.50 | 54.90 | 0.00 | - | 1 | 1 | 671.09% |
| MTCH220121C00067500 | 2020-06-09 6:08PM EST | 67.50 | 22.63 | 37.80 | 41.60 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH220121C00070000 | 2021-12-29 3:56PM EST | 70.00 | 60.05 | 48.30 | 49.55 | 0.00 | - | 34 | 12 | 526.56% |
| MTCH220121C00075000 | 2021-11-10 6:49AM EST | 75.00 | 33.02 | 53.35 | 56.40 | 0.00 | - | 2 | 2 | 1,429.10% |
| MTCH220121C00077500 | 2020-06-09 6:08PM EST | 77.50 | 17.60 | 31.10 | 35.20 | 0.00 | - | - | 0 | 0.00% |
| MTCH220121C00080000 | 2021-12-15 10:22AM EST | 80.00 | 40.72 | 39.05 | 43.10 | 0.00 | - | 5 | 9 | 688.67% |
| MTCH220121C00082500 | 2020-06-25 9:00AM EST | 82.50 | 29.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220121C00085000 | 2021-12-21 2:31PM EST | 85.00 | 47.00 | 32.80 | 35.05 | 0.00 | - | 1 | 0 | 353.91% |
| MTCH220121C00087500 | 2021-12-22 3:30PM EST | 87.50 | 44.15 | 30.45 | 32.25 | 0.00 | - | 1 | 2 | 308.98% |
| MTCH220121C00090000 | 2022-01-18 11:41AM EST | 90.00 | 26.90 | 28.25 | 29.70 | 0.00 | - | 1 | 34 | 312.50% |
| MTCH220121C00092500 | 2022-01-18 11:37AM EST | 92.50 | 24.05 | 25.70 | 27.15 | 0.00 | - | 1 | 22 | 276.95% |
| MTCH220121C00095000 | 2022-01-18 11:21AM EST | 95.00 | 21.70 | 22.65 | 25.55 | 0.00 | - | 1 | 9 | 280.47% |
| MTCH220121C00097500 | 2022-01-18 9:46AM EST | 97.50 | 20.75 | 20.35 | 21.70 | 0.00 | - | 1 | 5 | 266.60% |
| MTCH220121C00100000 | 2022-01-20 11:21AM EST | 100.00 | 21.30 | 18.40 | 19.00 | +5.10 | +31.48% | 5 | 2,094 | 147.66% |
| MTCH220121C00105000 | 2021-12-17 10:48AM EST | 105.00 | 21.00 | 10.55 | 11.80 | 0.00 | - | 11 | 147 | 0.00% |
| MTCH220121C00110000 | 2022-01-20 2:26PM EST | 110.00 | 10.80 | 8.50 | 9.05 | -13.48 | -55.52% | 2 | 2,388 | 88.67% |
| MTCH220121C00113000 | 2022-01-10 11:12AM EST | 113.00 | 5.50 | 5.70 | 6.35 | 0.00 | - | 10 | 15 | 85.74% |
| MTCH220121C00114000 | 2022-01-18 10:39AM EST | 114.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220121C00115000 | 2022-01-20 2:26PM EST | 115.00 | 6.00 | 3.75 | 4.70 | +2.40 | +66.67% | 2 | 121 | 75.68% |
| MTCH220121C00116000 | 2022-01-19 1:27PM EST | 116.00 | 3.80 | 5.40 | 5.80 | 0.00 | - | - | 0 | 168.85% |
| MTCH220121C00117000 | 2022-01-19 2:58PM EST | 117.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220121C00118000 | 2022-01-19 12:42PM EST | 118.00 | 2.50 | 1.62 | 2.46 | 0.00 | - | 4 | 7 | 68.36% |
| MTCH220121C00119000 | 2022-01-20 1:20PM EST | 119.00 | 2.80 | 1.03 | 1.78 | +1.16 | +70.73% | 7 | 314 | 63.23% |
| MTCH220121C00120000 | 2022-01-20 3:19PM EST | 120.00 | 1.30 | 0.61 | 1.24 | +0.53 | +68.83% | 41 | 4,792 | 60.25% |
| MTCH220121C00121000 | 2022-01-20 10:44AM EST | 121.00 | 1.71 | 0.41 | 0.82 | +0.82 | +92.13% | 358 | 702 | 60.16% |
| MTCH220121C00122000 | 2022-01-20 1:56PM EST | 122.00 | 1.55 | 0.30 | 0.57 | +1.01 | +187.04% | 254 | 119 | 62.60% |
| MTCH220121C00123000 | 2022-01-20 3:57PM EST | 123.00 | 0.29 | 0.29 | 0.41 | -0.10 | -25.64% | 1,175 | 1,049 | 67.87% |
| MTCH220121C00124000 | 2022-01-20 1:55PM EST | 124.00 | 0.77 | 0.18 | 0.31 | +0.18 | +30.51% | 76 | 874 | 69.73% |
| MTCH220121C00125000 | 2022-01-20 3:27PM EST | 125.00 | 0.23 | 0.12 | 0.28 | -0.15 | -39.47% | 30 | 3,545 | 74.41% |
| MTCH220121C00126000 | 2022-01-19 12:46PM EST | 126.00 | 0.34 | 0.11 | 0.28 | 0.00 | - | 5 | 48 | 82.23% |
| MTCH220121C00127000 | 2022-01-20 3:23PM EST | 127.00 | 0.13 | 0.09 | 0.23 | -0.08 | -38.10% | 10 | 64 | 86.13% |
| MTCH220121C00128000 | 2022-01-20 1:12PM EST | 128.00 | 0.20 | 0.10 | 0.24 | +0.02 | +11.11% | 7 | 70 | 94.92% |
| MTCH220121C00129000 | 2022-01-20 3:03PM EST | 129.00 | 0.17 | 0.09 | 0.16 | +0.04 | +30.77% | 8 | 63 | 96.09% |
| MTCH220121C00130000 | 2022-01-20 11:09AM EST | 130.00 | 0.20 | 0.08 | 0.15 | +0.08 | +66.67% | 98 | 1,507 | 101.56% |
| MTCH220121C00131000 | 2022-01-18 10:52AM EST | 131.00 | 0.30 | 0.04 | 0.72 | 0.00 | - | 5 | 67 | 140.63% |
| MTCH220121C00132000 | 2022-01-19 10:06AM EST | 132.00 | 0.13 | 0.02 | 1.50 | 0.00 | - | 3 | 75 | 179.98% |
| MTCH220121C00133000 | 2022-01-12 1:20PM EST | 133.00 | 0.60 | 0.02 | 1.50 | 0.00 | - | 27 | 56 | 188.48% |
| MTCH220121C00134000 | 2022-01-11 12:48PM EST | 134.00 | 1.11 | 0.05 | 1.38 | 0.00 | - | 28 | 47 | 193.46% |
| MTCH220121C00135000 | 2022-01-20 11:02AM EST | 135.00 | 0.04 | 0.06 | 0.13 | -0.01 | -20.00% | 3 | 2,470 | 129.69% |
| MTCH220121C00136000 | 2022-01-20 2:17PM EST | 136.00 | 0.12 | 0.05 | 0.11 | -0.01 | -7.69% | 140 | 340 | 132.03% |
| MTCH220121C00137000 | 2022-01-06 1:49PM EST | 137.00 | 1.16 | 0.02 | 0.81 | 0.00 | - | - | 24 | 189.45% |
| MTCH220121C00138000 | 2022-01-18 2:42PM EST | 138.00 | 0.13 | 0.02 | 0.81 | 0.00 | - | 1 | 55 | 196.48% |
| MTCH220121C00139000 | 2022-01-18 3:23PM EST | 139.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 2 | 3 | 167.58% |
| MTCH220121C00140000 | 2022-01-20 3:25PM EST | 140.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 42 | 2,089 | 148.44% |
| MTCH220121C00141000 | 2022-01-19 2:07PM EST | 141.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 4 | 19 | 177.73% |
| MTCH220121C00142000 | 2022-01-19 2:41PM EST | 142.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 10 | 182.81% |
| MTCH220121C00143000 | 2022-01-19 2:08PM EST | 143.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 7 | 15 | 187.50% |
| MTCH220121C00145000 | 2022-01-20 11:39AM EST | 145.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 4,583 | 165.63% |
| MTCH220121C00150000 | 2022-01-20 3:16PM EST | 150.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 22 | 2,804 | 175.00% |
| MTCH220121C00155000 | 2022-01-20 3:26PM EST | 155.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 2,158 | 196.88% |
| MTCH220121C00160000 | 2022-01-20 3:28PM EST | 160.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 17 | 2,885 | 209.38% |
| MTCH220121C00165000 | 2022-01-20 3:06PM EST | 165.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 2,451 | 228.13% |
| MTCH220121C00170000 | 2022-01-18 1:57PM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,332 | 246.88% |
| MTCH220121C00175000 | 2022-01-20 12:09PM EST | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 2,554 | 256.25% |
| MTCH220121C00180000 | 2022-01-11 3:29PM EST | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 2,188 | 281.25% |
| MTCH220121C00185000 | 2022-01-11 11:16AM EST | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,875 | 296.88% |
| MTCH220121C00190000 | 2022-01-18 2:40PM EST | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 422 | 321.88% |
| MTCH220121C00195000 | 2022-01-07 2:52PM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 323 | 328.13% |
| MTCH220121C00200000 | 2022-01-07 11:24AM EST | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 728 | 312.50% |
| MTCH220121C00210000 | 2022-01-10 1:22PM EST | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 626 | 371.88% |
| MTCH220121C00220000 | 2021-12-29 12:56PM EST | 220.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 20 | 184 | 503.13% |
| MTCH220121C00230000 | 2021-12-29 12:58PM EST | 230.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 180 | 167 | 532.81% |
| MTCH220121C00240000 | 2022-01-07 9:55AM EST | 240.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 19 | 561.72% |
| MTCH220121C00250000 | 2022-01-13 12:08PM EST | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 208 | 481.25% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220121P00025000 | 2020-06-09 6:08PM EST | 25.00 | 1.99 | 0.45 | 0.00 | 0.00 | - | 5 | 0 | 1,396.88% |
| MTCH220121P00030000 | 2020-06-17 9:30AM EST | 30.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH220121P00035000 | 2020-06-18 1:24PM EST | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH220121P00037500 | 2020-06-09 6:08PM EST | 37.50 | 6.91 | 2.35 | 3.70 | 0.00 | - | 1 | 0 | 1,783.40% |
| MTCH220121P00040000 | 2020-06-02 1:10PM EST | 40.00 | 3.50 | 2.15 | 3.90 | 0.00 | - | 10 | 135 | 1,691.99% |
| MTCH220121P00045000 | 2020-06-08 11:39AM EST | 45.00 | 4.74 | 3.00 | 4.10 | 0.00 | - | 100 | 74 | 1,602.73% |
| MTCH220121P00047500 | 2021-11-10 6:49AM EST | 47.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 5 | 35 | 743.75% |
| MTCH220121P00050000 | 2021-11-10 6:49AM EST | 50.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 1,059.77% |
| MTCH220121P00052500 | 2020-06-15 2:31PM EST | 52.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH220121P00055000 | 2021-12-22 10:15AM EST | 55.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 1 | 53 | 664.06% |
| MTCH220121P00060000 | 2021-10-21 11:39AM EST | 60.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | 3 | 33 | 680.47% |
| MTCH220121P00065000 | 2021-11-10 6:49AM EST | 65.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 685.16% |
| MTCH220121P00067500 | 2020-06-09 6:08PM EST | 67.50 | 17.13 | 9.40 | 11.60 | 0.00 | - | 2 | 0 | 1,587.99% |
| MTCH220121P00070000 | 2021-11-10 6:49AM EST | 70.00 | 0.12 | 0.01 | 1.51 | 0.00 | - | 1 | 17 | 642.97% |
| MTCH220121P00075000 | 2022-01-18 10:16AM EST | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 65 | 318.75% |
| MTCH220121P00077500 | 2020-06-09 6:08PM EST | 77.50 | 20.20 | 13.20 | 15.40 | 0.00 | - | - | 0 | 1,557.32% |
| MTCH220121P00080000 | 2022-01-12 3:22PM EST | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 150 | 278.13% |
| MTCH220121P00085000 | 2022-01-11 2:07PM EST | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 240.63% |
| MTCH220121P00087500 | 2022-01-18 1:06PM EST | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 99 | 212.50% |
| MTCH220121P00090000 | 2022-01-18 2:56PM EST | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 242 | 201.56% |
| MTCH220121P00092500 | 2021-12-16 2:44PM EST | 92.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 12 | 226.56% |
| MTCH220121P00095000 | 2022-01-20 10:01AM EST | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 76 | 165.63% |
| MTCH220121P00097500 | 2022-01-20 10:40AM EST | 97.50 | 0.02 | 0.00 | 0.03 | -0.96 | -97.96% | 1 | 18 | 148.44% |
| MTCH220121P00100000 | 2022-01-20 10:14AM EST | 100.00 | 0.09 | 0.00 | 0.03 | +0.03 | +50.00% | 20 | 868 | 131.25% |
| MTCH220121P00105000 | 2022-01-20 12:41PM EST | 105.00 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 12 | 1,514 | 100.00% |
| MTCH220121P00110000 | 2022-01-20 12:29PM EST | 110.00 | 0.10 | 0.04 | 0.14 | -0.11 | -52.38% | 6 | 11,182 | 84.77% |
| MTCH220121P00112000 | 2022-01-18 3:45PM EST | 112.00 | 0.99 | 0.08 | 0.43 | 0.00 | - | 8 | 33 | 86.91% |
| MTCH220121P00113000 | 2022-01-19 1:12PM EST | 113.00 | 0.44 | 0.17 | 0.27 | 0.00 | - | 11 | 37 | 73.83% |
| MTCH220121P00114000 | 2022-01-19 1:12PM EST | 114.00 | 0.56 | 0.24 | 0.34 | 0.00 | - | 11 | 68 | 69.53% |
| MTCH220121P00115000 | 2022-01-20 3:54PM EST | 115.00 | 0.50 | 0.35 | 0.66 | -0.25 | -33.33% | 60 | 1,897 | 72.27% |
| MTCH220121P00116000 | 2022-01-20 10:41AM EST | 116.00 | 0.38 | 0.49 | 0.70 | -0.91 | -70.54% | 11 | 65 | 64.55% |
| MTCH220121P00117000 | 2022-01-20 3:53PM EST | 117.00 | 0.80 | 0.74 | 0.95 | -0.90 | -52.94% | 23 | 88 | 62.40% |
| MTCH220121P00118000 | 2022-01-20 2:56PM EST | 118.00 | 0.73 | 1.03 | 1.32 | -1.68 | -69.71% | 9 | 148 | 59.96% |
| MTCH220121P00119000 | 2022-01-20 3:01PM EST | 119.00 | 1.05 | 1.37 | 1.80 | -3.65 | -77.66% | 113 | 230 | 56.74% |
| MTCH220121P00120000 | 2022-01-20 3:59PM EST | 120.00 | 2.17 | 1.65 | 2.44 | -1.71 | -44.07% | 1,189 | 6,997 | 50.68% |
| MTCH220121P00121000 | 2022-01-20 11:06AM EST | 121.00 | 1.25 | 2.73 | 3.10 | -4.20 | -77.06% | 6 | 222 | 58.20% |
| MTCH220121P00122000 | 2022-01-20 11:29AM EST | 122.00 | 2.10 | 3.55 | 3.90 | -2.53 | -54.64% | 23 | 211 | 59.67% |
| MTCH220121P00123000 | 2022-01-19 10:17AM EST | 123.00 | 5.40 | 4.40 | 4.90 | 0.00 | - | 1 | 156 | 65.23% |
| MTCH220121P00124000 | 2022-01-20 2:11PM EST | 124.00 | 3.20 | 4.25 | 5.85 | -4.66 | -59.29% | 3 | 88 | 88.28% |
| MTCH220121P00125000 | 2022-01-20 3:45PM EST | 125.00 | 6.08 | 6.30 | 6.80 | -0.37 | -5.74% | 27 | 1,782 | 75.39% |
| MTCH220121P00126000 | 2022-01-20 10:42AM EST | 126.00 | 5.20 | 7.25 | 7.70 | -4.79 | -47.95% | 1 | 101 | 75.39% |
| MTCH220121P00127000 | 2022-01-20 11:55AM EST | 127.00 | 6.13 | 8.10 | 8.85 | -4.82 | -44.02% | 1 | 60 | 83.01% |
| MTCH220121P00128000 | 2022-01-13 11:25AM EST | 128.00 | 8.17 | 7.60 | 10.35 | 0.00 | - | 1 | 97 | 158.98% |
| MTCH220121P00129000 | 2022-01-19 12:43PM EST | 129.00 | 10.01 | 9.95 | 10.70 | 0.00 | - | 1 | 200 | 122.66% |
| MTCH220121P00130000 | 2022-01-20 3:45PM EST | 130.00 | 10.85 | 11.15 | 11.85 | -1.90 | -14.90% | 17 | 2,402 | 108.20% |
| MTCH220121P00131000 | 2022-01-14 3:36PM EST | 131.00 | 11.95 | 11.90 | 12.75 | +1.23 | +11.47% | 1 | 21 | 143.36% |
| MTCH220121P00132000 | 2022-01-07 1:34PM EST | 132.00 | 8.60 | 12.90 | 13.70 | 0.00 | - | 1 | 22 | 146.48% |
| MTCH220121P00133000 | 2022-01-18 1:03PM EST | 133.00 | 16.74 | 13.90 | 15.45 | 0.00 | - | 1 | 41 | 151.56% |
| MTCH220121P00134000 | 2022-01-07 3:29PM EST | 134.00 | 9.45 | 14.80 | 15.70 | 0.00 | - | 1 | 28 | 161.72% |
| MTCH220121P00135000 | 2022-01-20 3:41PM EST | 135.00 | 15.60 | 15.95 | 16.75 | -2.00 | -11.36% | 20 | 3,684 | 95.31% |
| MTCH220121P00136000 | 2022-01-04 10:27AM EST | 136.00 | 6.15 | 17.00 | 18.45 | 0.00 | - | 2 | 8 | 178.91% |
| MTCH220121P00137000 | 2022-01-18 12:11AM EST | 137.00 | 19.35 | 17.55 | 19.60 | 0.00 | - | 1 | 3 | 167.19% |
| MTCH220121P00138000 | 2022-01-07 2:31PM EST | 138.00 | 12.95 | 18.60 | 20.25 | 0.00 | - | 6 | 3 | 145.31% |
| MTCH220121P00139000 | 2022-01-18 12:11AM EST | 139.00 | 18.85 | 19.60 | 21.50 | 0.00 | - | - | 1 | 176.56% |
| MTCH220121P00140000 | 2022-01-20 3:49PM EST | 140.00 | 20.65 | 20.55 | 21.65 | -0.94 | -4.35% | 20 | 3,613 | 197.66% |
| MTCH220121P00141000 | 2022-01-06 3:30PM EST | 141.00 | 13.25 | 21.80 | 22.65 | 0.00 | - | 1 | 80 | 204.10% |
| MTCH220121P00143000 | 2022-01-20 10:15AM EST | 143.00 | 22.45 | 23.90 | 25.30 | +12.35 | +122.28% | 1 | 1 | 209.38% |
| MTCH220121P00145000 | 2022-01-20 3:42PM EST | 145.00 | 25.65 | 25.80 | 26.65 | -2.48 | -8.82% | 19 | 3,057 | 229.49% |
| MTCH220121P00150000 | 2022-01-20 3:46PM EST | 150.00 | 30.50 | 30.80 | 31.70 | -2.20 | -6.73% | 6 | 1,136 | 266.99% |
| MTCH220121P00155000 | 2022-01-20 12:13PM EST | 155.00 | 34.41 | 35.55 | 37.05 | -3.33 | -8.82% | 10 | 366 | 340.63% |
| MTCH220121P00160000 | 2022-01-20 11:14AM EST | 160.00 | 38.70 | 40.60 | 41.75 | -2.70 | -6.52% | 12 | 864 | 331.25% |
| MTCH220121P00165000 | 2022-01-20 10:23AM EST | 165.00 | 44.94 | 45.65 | 46.70 | +4.24 | +10.42% | 10 | 256 | 349.22% |
| MTCH220121P00170000 | 2022-01-20 3:24PM EST | 170.00 | 50.25 | 49.45 | 51.60 | -3.15 | -5.90% | 7 | 91 | 353.91% |
| MTCH220121P00175000 | 2022-01-20 11:04AM EST | 175.00 | 53.05 | 54.55 | 56.80 | +2.25 | +4.43% | 9 | 68 | 415.23% |
| MTCH220121P00180000 | 2021-11-05 1:59PM EST | 180.00 | 24.35 | 46.00 | 50.25 | 0.00 | - | 46 | 140 | 0.00% |
| MTCH220121P00185000 | 2021-11-05 11:19AM EST | 185.00 | 25.50 | 58.05 | 61.50 | 0.00 | - | 2 | 71 | 0.00% |
| MTCH220121P00190000 | 2021-10-21 12:58PM EST | 190.00 | 23.35 | 48.85 | 50.50 | 0.00 | - | 4 | 6 | 0.00% |
| MTCH220121P00195000 | 2021-11-10 6:49AM EST | 195.00 | 43.30 | 63.80 | 65.90 | 0.00 | - | - | 13 | 0.00% |
| MTCH220121P00200000 | 2021-11-10 6:49AM EST | 200.00 | 44.90 | 68.80 | 71.05 | 0.00 | - | 1 | 21 | 0.00% |
| MTCH220121P00210000 | 2021-11-10 6:49AM EST | 210.00 | 52.00 | 78.85 | 80.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220121P00220000 | 2021-11-10 6:49AM EST | 220.00 | 61.40 | 88.80 | 90.70 | 0.00 | - | - | 1 | 0.00% |
| MTCH220121P00230000 | 2021-11-10 6:49AM EST | 230.00 | 71.15 | 98.75 | 101.00 | 0.00 | - | - | 10 | 0.00% |
| MTCH220121P00240000 | 2021-11-10 6:49AM EST | 240.00 | 98.30 | 108.70 | 111.15 | 0.00 | - | - | 1 | 0.00% |
| MTCH220121P00250000 | 2021-11-10 6:49AM EST | 250.00 | 108.37 | 118.30 | 120.75 | 0.00 | - | - | 1 | 0.00% |
