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 | 10.95 | 12.00 | 0.00 | - | 1 | 1 | 145.31% |
| MTCH230203C00041000 | 2023-01-06 11:31AM EST | 41.00 | 3.60 | 9.95 | 10.85 | 0.00 | - | 52 | 50 | 202.34% |
| MTCH230203C00042000 | 2023-01-31 11:30AM EST | 42.00 | 12.00 | 8.95 | 9.95 | 0.00 | - | 1 | 44 | 111.72% |
| MTCH230203C00042500 | 2023-01-31 11:24AM EST | 42.50 | 11.45 | 8.35 | 9.40 | 0.00 | - | 1 | 1 | 183.79% |
| MTCH230203C00043000 | 2023-01-27 9:55AM EST | 43.00 | 9.50 | 8.00 | 8.85 | 0.00 | - | 2 | 23 | 87.50% |
| MTCH230203C00043500 | 2023-01-25 9:30AM EST | 43.50 | 7.32 | 7.45 | 8.50 | 0.00 | - | - | 1 | 103.13% |
| MTCH230203C00044000 | 2023-01-27 12:52PM EST | 44.00 | 9.56 | 7.05 | 7.85 | 0.00 | - | 7 | 17 | 89.06% |
| MTCH230203C00044500 | 2023-01-31 9:35AM EST | 44.50 | 10.25 | 6.50 | 7.45 | 0.00 | - | 8 | 8 | 91.41% |
| MTCH230203C00045000 | 2023-02-01 3:22PM EST | 45.00 | 6.35 | 6.10 | 6.85 | -3.03 | -32.30% | 95 | 52 | 85.55% |
| MTCH230203C00046000 | 2023-02-01 2:45PM EST | 46.00 | 5.00 | 5.25 | 5.90 | -3.05 | -37.89% | 14 | 47 | 91.02% |
| MTCH230203C00047000 | 2023-02-01 11:09AM EST | 47.00 | 3.40 | 4.15 | 4.75 | -3.95 | -53.74% | 9 | 34 | 56.25% |
| MTCH230203C00047500 | 2023-02-01 2:33PM EST | 47.50 | 2.54 | 3.65 | 4.40 | -3.40 | -57.24% | 69 | 38 | 64.06% |
| MTCH230203C00048000 | 2023-02-01 3:52PM EST | 48.00 | 3.22 | 3.25 | 3.85 | -3.48 | -51.94% | 2,608 | 7,033 | 60.74% |
| MTCH230203C00048500 | 2023-02-01 3:39PM EST | 48.50 | 2.88 | 2.75 | 3.35 | -3.37 | -53.92% | 7,100 | 6 | 53.91% |
| MTCH230203C00049000 | 2023-02-01 3:23PM EST | 49.00 | 2.50 | 1.76 | 3.00 | -3.25 | -56.52% | 201 | 40 | 82.42% |
| MTCH230203C00049500 | 2023-02-01 2:20PM EST | 49.50 | 1.73 | 2.00 | 2.57 | -4.07 | -70.17% | 53 | 15 | 58.59% |
| MTCH230203C00050000 | 2023-02-01 3:43PM EST | 50.00 | 1.79 | 1.49 | 2.21 | -3.34 | -65.11% | 243 | 117 | 53.91% |
| MTCH230203C00051000 | 2023-02-01 3:49PM EST | 51.00 | 1.05 | 1.20 | 1.48 | -3.25 | -75.58% | 280 | 87 | 60.64% |
| MTCH230203C00052000 | 2023-02-01 3:58PM EST | 52.00 | 0.94 | 0.71 | 0.94 | -2.86 | -75.26% | 1,678 | 270 | 58.59% |
| MTCH230203C00053000 | 2023-02-01 3:49PM EST | 53.00 | 0.40 | 0.38 | 0.58 | -2.70 | -87.10% | 231 | 171 | 58.11% |
| MTCH230203C00054000 | 2023-02-01 3:49PM EST | 54.00 | 0.24 | 0.21 | 0.33 | -2.33 | -90.66% | 370 | 521 | 58.79% |
| MTCH230203C00055000 | 2023-02-01 3:22PM EST | 55.00 | 0.16 | 0.11 | 0.21 | -1.95 | -92.42% | 442 | 2,024 | 61.13% |
| MTCH230203C00056000 | 2023-02-01 2:55PM EST | 56.00 | 0.12 | 0.06 | 0.12 | -1.60 | -93.02% | 138 | 523 | 62.89% |
| MTCH230203C00057000 | 2023-02-01 3:50PM EST | 57.00 | 0.10 | 0.03 | 0.15 | -1.27 | -92.70% | 238 | 359 | 72.66% |
| MTCH230203C00058000 | 2023-02-01 3:13PM EST | 58.00 | 0.08 | 0.01 | 0.29 | -0.99 | -92.52% | 66 | 286 | 91.80% |
| MTCH230203C00059000 | 2023-02-01 3:50PM EST | 59.00 | 0.05 | 0.02 | 0.08 | -0.78 | -93.98% | 1,573 | 3,373 | 81.64% |
| MTCH230203C00060000 | 2023-02-01 3:56PM EST | 60.00 | 0.03 | 0.02 | 0.04 | -0.63 | -95.45% | 406 | 1,625 | 82.81% |
| MTCH230203C00061000 | 2023-02-01 3:56PM EST | 61.00 | 0.02 | 0.00 | 0.02 | -0.44 | -95.65% | 204 | 149 | 78.13% |
| MTCH230203C00062000 | 2023-02-01 1:47PM EST | 62.00 | 0.04 | 0.00 | 0.09 | -0.32 | -88.89% | 4,094 | 4,087 | 103.13% |
| MTCH230203C00063000 | 2023-02-01 11:15AM EST | 63.00 | 0.06 | 0.00 | 0.15 | -0.25 | -80.65% | 7 | 1,545 | 120.31% |
| MTCH230203C00064000 | 2023-02-01 10:44AM EST | 64.00 | 0.04 | 0.00 | 0.19 | -0.15 | -78.95% | 83 | 73 | 133.20% |
| MTCH230203C00065000 | 2023-02-01 12:47PM EST | 65.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 30 | 374 | 114.84% |
| MTCH230203C00066000 | 2023-01-31 3:41PM EST | 66.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 109.38% |
| MTCH230203C00068000 | 2023-01-30 2:33PM EST | 68.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 80 | 118.75% |
| MTCH230203C00069000 | 2023-01-30 11:55AM EST | 69.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 125.00% |
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 | 0.01 | 0.00 | - | 150 | 150 | 225.00% |
| MTCH230203P00030000 | 2022-12-30 1:28PM EST | 30.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 259.38% |
| MTCH230203P00031000 | 2023-01-03 11:50AM EST | 31.00 | 0.42 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| MTCH230203P00032000 | 2023-01-20 1:28PM EST | 32.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 187.50% |
| MTCH230203P00033000 | 2023-02-01 2:15PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 161 | 175.00% |
| MTCH230203P00034000 | 2023-02-01 2:14PM EST | 34.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 41 | 162.50% |
| MTCH230203P00035000 | 2023-02-01 2:14PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 23 | 153.13% |
| MTCH230203P00036000 | 2023-01-27 12:24PM EST | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 153.13% |
| MTCH230203P00036500 | 2023-01-30 3:48PM EST | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 115 | 146.88% |
| MTCH230203P00037000 | 2023-02-01 2:13PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 38 | 131.25% |
| MTCH230203P00038000 | 2023-02-01 2:12PM EST | 38.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 3 | 133 | 131.25% |
| MTCH230203P00039000 | 2023-01-31 3:42PM EST | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 334 | 403 | 121.88% |
| MTCH230203P00039500 | 2023-01-31 3:48PM EST | 39.50 | 0.02 | 0.00 | 0.57 | 0.00 | - | 288 | 288 | 203.52% |
| MTCH230203P00040000 | 2023-01-31 3:49PM EST | 40.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 26 | 201 | 199.80% |
| MTCH230203P00040500 | 2023-01-30 11:52AM EST | 40.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 120.31% |
| MTCH230203P00041000 | 2023-01-31 11:00AM EST | 41.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 5 | 64 | 157.81% |
| MTCH230203P00041500 | 2023-02-01 9:44AM EST | 41.50 | 0.01 | 0.00 | 0.39 | -0.11 | -91.67% | 15 | 12 | 157.81% |
| MTCH230203P00042000 | 2023-01-30 1:54PM EST | 42.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 20 | 73 | 139.06% |
| MTCH230203P00042500 | 2023-02-01 9:43AM EST | 42.50 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 34 | 117.97% |
| MTCH230203P00043000 | 2023-02-01 1:30PM EST | 43.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 88 | 283 | 103.91% |
| MTCH230203P00043500 | 2023-02-01 2:28PM EST | 43.50 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 6 | 44 | 85.16% |
| MTCH230203P00044000 | 2023-02-01 3:28PM EST | 44.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 314 | 664 | 79.69% |
| MTCH230203P00044500 | 2023-02-01 3:05PM EST | 44.50 | 0.05 | 0.02 | 0.25 | -0.06 | -54.55% | 44 | 161 | 106.25% |
| MTCH230203P00045000 | 2023-02-01 3:55PM EST | 45.00 | 0.10 | 0.01 | 0.11 | -0.06 | -37.50% | 2,956 | 2,935 | 84.38% |
| MTCH230203P00045500 | 2023-02-01 2:14PM EST | 45.50 | 0.06 | 0.00 | 0.75 | -0.10 | -62.50% | 30 | 181 | 123.24% |
| MTCH230203P00046000 | 2023-02-01 3:55PM EST | 46.00 | 0.12 | 0.02 | 0.31 | -0.08 | -40.00% | 362 | 454 | 91.02% |
| MTCH230203P00046500 | 2023-02-01 2:26PM EST | 46.50 | 0.14 | 0.01 | 0.77 | -0.11 | -44.00% | 78 | 55 | 108.98% |
| MTCH230203P00047000 | 2023-02-01 2:56PM EST | 47.00 | 0.15 | 0.02 | 0.22 | -0.16 | -51.61% | 180 | 397 | 71.48% |
| MTCH230203P00047500 | 2023-02-01 3:47PM EST | 47.50 | 0.14 | 0.02 | 0.21 | -0.28 | -66.67% | 127 | 118 | 64.06% |
| MTCH230203P00048000 | 2023-02-01 3:49PM EST | 48.00 | 0.15 | 0.10 | 0.21 | -0.33 | -68.75% | 292 | 1,495 | 62.50% |
| MTCH230203P00048500 | 2023-02-01 3:27PM EST | 48.50 | 0.15 | 0.12 | 0.25 | -0.44 | -74.58% | 830 | 127 | 58.79% |
| MTCH230203P00049000 | 2023-02-01 3:48PM EST | 49.00 | 0.33 | 0.20 | 0.33 | -0.32 | -49.23% | 2,898 | 2,896 | 58.59% |
| MTCH230203P00049500 | 2023-02-01 3:27PM EST | 49.50 | 0.40 | 0.26 | 0.41 | -0.37 | -48.05% | 103 | 1,152 | 55.76% |
| MTCH230203P00050000 | 2023-02-01 3:57PM EST | 50.00 | 0.47 | 0.40 | 0.58 | -0.45 | -48.91% | 1,148 | 926 | 57.13% |
| MTCH230203P00051000 | 2023-02-01 3:57PM EST | 51.00 | 0.74 | 0.67 | 0.96 | -0.46 | -38.33% | 1,807 | 1,763 | 54.39% |
| MTCH230203P00052000 | 2023-02-01 3:57PM EST | 52.00 | 1.23 | 1.16 | 1.53 | -0.34 | -21.66% | 223 | 273 | 54.69% |
| MTCH230203P00053000 | 2023-02-01 3:29PM EST | 53.00 | 2.31 | 1.80 | 2.32 | +0.35 | +17.86% | 180 | 125 | 57.42% |
| MTCH230203P00054000 | 2023-02-01 3:36PM EST | 54.00 | 2.69 | 2.53 | 3.30 | +0.23 | +9.35% | 2,753 | 2,705 | 63.09% |
| MTCH230203P00055000 | 2023-02-01 2:55PM EST | 55.00 | 4.00 | 3.40 | 3.85 | +1.01 | +33.78% | 36 | 34 | 71.09% |
© 2023 Yahoo. All rights reserved.
