Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM 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 | 6.40 | 7.35 | 0.00 | - | 99 | 99 | 131.06% |
| MTCH220701C00066000 | 2022-06-14 1:15PM EDT | 66.00 | 10.15 | 3.85 | 4.60 | 0.00 | - | - | 2 | 78.91% |
| MTCH220701C00068000 | 2022-06-17 12:14PM EDT | 68.00 | 3.80 | 2.21 | 2.87 | 0.00 | - | 6 | 6 | 68.95% |
| MTCH220701C00069000 | 2022-06-30 10:31AM EDT | 69.00 | 1.22 | 1.64 | 2.10 | -6.98 | -85.12% | 1 | 1 | 67.58% |
| MTCH220701C00070000 | 2022-06-30 10:37AM EDT | 70.00 | 0.84 | 1.12 | 1.35 | -1.59 | -65.43% | 3 | 20 | 62.70% |
| MTCH220701C00071000 | 2022-06-30 11:36AM EDT | 71.00 | 0.60 | 0.56 | 1.03 | -0.97 | -61.78% | 6 | 21 | 61.43% |
| MTCH220701C00072000 | 2022-06-29 12:21PM EDT | 72.00 | 1.21 | 0.41 | 0.54 | 0.00 | - | 4 | 37 | 60.25% |
| MTCH220701C00072500 | 2022-06-29 3:24PM EDT | 72.50 | 0.95 | 0.18 | 0.41 | 0.00 | - | 1 | 26 | 55.47% |
| MTCH220701C00073000 | 2022-06-30 10:36AM EDT | 73.00 | 0.34 | 0.21 | 0.31 | -0.45 | -56.96% | 1 | 28 | 58.98% |
| MTCH220701C00074000 | 2022-06-29 2:21PM EDT | 74.00 | 0.51 | 0.08 | 0.24 | 0.00 | - | 3 | 27 | 61.13% |
| MTCH220701C00075000 | 2022-06-30 10:18AM EDT | 75.00 | 0.11 | 0.06 | 0.13 | -0.23 | -67.65% | 5 | 46 | 62.89% |
| MTCH220701C00076000 | 2022-06-29 9:33AM EDT | 76.00 | 0.25 | 0.01 | 0.73 | 0.00 | - | 1 | 2 | 102.15% |
| MTCH220701C00076500 | 2022-06-27 3:55PM EDT | 76.50 | 2.09 | 0.00 | 0.75 | 0.00 | - | 4 | 61 | 107.91% |
| MTCH220701C00077000 | 2022-06-27 3:28PM EDT | 77.00 | 1.96 | 0.00 | 0.66 | 0.00 | - | 2 | 13 | 108.98% |
| MTCH220701C00077500 | 2022-06-29 12:00PM EDT | 77.50 | 0.18 | 0.01 | 0.71 | 0.00 | - | 2 | 16 | 116.99% |
| MTCH220701C00078000 | 2022-06-28 2:21PM EDT | 78.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 9 | 47 | 114.26% |
| MTCH220701C00078500 | 2022-06-29 10:02AM EDT | 78.50 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 16 | 121.88% |
| MTCH220701C00079000 | 2022-06-27 3:45PM EDT | 79.00 | 1.10 | 0.00 | 0.57 | 0.00 | - | 6 | 11 | 123.83% |
| MTCH220701C00080000 | 2022-06-30 11:14AM EDT | 80.00 | 0.04 | 0.00 | 0.56 | -0.06 | -60.00% | 1 | 43 | 132.42% |
| MTCH220701C00081000 | 2022-06-28 10:27AM EDT | 81.00 | 0.31 | 0.00 | 0.49 | 0.00 | - | 1 | 116 | 136.72% |
| MTCH220701C00082000 | 2022-06-30 9:46AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 75 | 40 | 87.50% |
| MTCH220701C00082500 | 2022-06-24 3:29PM EDT | 82.50 | 0.68 | 0.00 | 0.50 | 0.00 | - | 35 | 39 | 150.00% |
| MTCH220701C00083000 | 2022-06-28 10:16AM EDT | 83.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 184 | 154.30% |
| MTCH220701C00084000 | 2022-06-30 11:15AM EDT | 84.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 1 | 24 | 154.69% |
| MTCH220701C00085000 | 2022-06-27 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 15 | 24 | 162.30% |
| MTCH220701C00086000 | 2022-06-15 9:36AM EDT | 86.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 4 | 309 | 160.55% |
| MTCH220701C00087000 | 2022-06-27 2:09PM EDT | 87.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 52 | 58 | 188.28% |
| MTCH220701C00088000 | 2022-06-21 3:17PM EDT | 88.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 3 | 195.90% |
| MTCH220701C00089000 | 2022-06-15 3:38PM EDT | 89.00 | 0.60 | 0.00 | 0.54 | 0.00 | - | - | 40 | 203.13% |
| MTCH220701C00090000 | 2022-06-21 12:50PM EDT | 90.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 209.57% |
| MTCH220701C00095000 | 2022-06-21 12:37PM EDT | 95.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 28 | 33 | 243.36% |
| MTCH220701C00100000 | 2022-06-24 3:39PM EDT | 100.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 19 | 244.53% |
| MTCH220701C00105000 | 2022-06-23 1:29PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 249.22% |
| MTCH220701C00110000 | 2022-06-27 10:23AM EDT | 110.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 23 | 267.19% |
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 | 256.25% |
| 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 | 0.38 | 0.00 | - | 1 | 1 | 260.55% |
| MTCH220701P00055000 | 2022-06-21 3:16PM EDT | 55.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 4 | 125 | 210.55% |
| MTCH220701P00057000 | 2022-06-22 11:36AM EDT | 57.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | - | 20 | 185.94% |
| MTCH220701P00060000 | 2022-06-27 3:36PM EDT | 60.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 20 | 156.64% |
| MTCH220701P00062000 | 2022-06-22 2:04PM EDT | 62.00 | 0.50 | 0.00 | 0.23 | 0.00 | - | - | 7 | 101.17% |
| MTCH220701P00063000 | 2022-06-28 3:03PM EDT | 63.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 20 | 29 | 79.30% |
| MTCH220701P00064000 | 2022-06-29 3:13PM EDT | 64.00 | 0.11 | 0.08 | 0.21 | 0.00 | - | 10 | 41 | 83.59% |
| MTCH220701P00065000 | 2022-06-30 11:33AM EDT | 65.00 | 0.14 | 0.12 | 0.20 | -0.08 | -36.36% | 15 | 63 | 73.83% |
| MTCH220701P00066000 | 2022-06-30 11:00AM EDT | 66.00 | 0.31 | 0.18 | 0.29 | +0.17 | +121.43% | 2 | 86 | 69.53% |
| MTCH220701P00067000 | 2022-06-23 10:42AM EDT | 67.00 | 1.03 | 0.16 | 0.66 | 0.00 | - | 4 | 27 | 69.53% |
| MTCH220701P00068000 | 2022-06-30 10:40AM EDT | 68.00 | 0.99 | 0.47 | 0.62 | +0.47 | +90.38% | 3 | 81 | 62.40% |
| MTCH220701P00069000 | 2022-06-24 2:57PM EDT | 69.00 | 0.24 | 0.67 | 1.14 | 0.00 | - | 1 | 10 | 63.28% |
| MTCH220701P00070000 | 2022-06-30 10:34AM EDT | 70.00 | 2.03 | 0.96 | 1.56 | +1.13 | +125.56% | 1 | 65 | 58.11% |
| MTCH220701P00071000 | 2022-06-29 2:14PM EDT | 71.00 | 1.27 | 1.48 | 2.11 | 0.00 | - | 7 | 59 | 55.27% |
| MTCH220701P00072000 | 2022-06-28 3:37PM EDT | 72.00 | 1.83 | 2.20 | 2.71 | 0.00 | - | 18 | 63 | 51.56% |
| MTCH220701P00072500 | 2022-06-28 3:03PM EDT | 72.50 | 2.06 | 2.48 | 3.60 | 0.00 | - | 7 | 18 | 63.87% |
| MTCH220701P00073000 | 2022-06-30 10:33AM EDT | 73.00 | 4.59 | 2.98 | 3.70 | +2.10 | +84.34% | 1 | 39 | 55.86% |
| MTCH220701P00074000 | 2022-06-29 9:32AM EDT | 74.00 | 3.20 | 3.20 | 5.15 | 0.00 | - | 1 | 18 | 121.68% |
| MTCH220701P00075000 | 2022-06-28 11:01AM EDT | 75.00 | 1.94 | 4.65 | 5.80 | 0.00 | - | 9 | 15 | 64.45% |
| MTCH220701P00076000 | 2022-06-28 11:55AM EDT | 76.00 | 3.58 | 5.20 | 7.60 | 0.00 | - | 17 | 21 | 93.95% |
| MTCH220701P00076500 | 2022-06-28 11:25AM EDT | 76.50 | 3.20 | 6.20 | 7.20 | 0.00 | - | 3 | 75 | 73.44% |
| MTCH220701P00077000 | 2022-06-28 12:32PM EDT | 77.00 | 4.35 | 5.90 | 8.60 | 0.00 | - | 3 | 35 | 86.13% |
| MTCH220701P00077500 | 2022-06-27 10:11AM EDT | 77.50 | 3.40 | 7.20 | 8.20 | 0.00 | - | 1 | 3 | 82.03% |
| MTCH220701P00078000 | 2022-06-27 10:29AM EDT | 78.00 | 4.40 | 7.40 | 8.65 | 0.00 | - | 2 | 29 | 137.01% |
| MTCH220701P00078500 | 2022-06-28 10:28AM EDT | 78.50 | 3.50 | 8.05 | 9.10 | 0.00 | - | 1 | 20 | 137.99% |
| MTCH220701P00079000 | 2022-05-31 9:50AM EDT | 79.00 | 5.50 | 9.60 | 10.90 | 0.00 | - | 3 | 4 | 191.80% |
| MTCH220701P00080000 | 2022-06-01 10:39AM EDT | 80.00 | 5.45 | 9.35 | 10.60 | 0.00 | - | 2 | 8 | 152.93% |
| MTCH220701P00081000 | 2022-06-28 10:24AM EDT | 81.00 | 5.60 | 10.40 | 12.15 | 0.00 | - | 1 | 0 | 123.63% |
| MTCH220701P00082000 | 2022-06-29 2:05PM EDT | 82.00 | 10.40 | 11.65 | 13.45 | 0.00 | - | 2 | 10 | 166.80% |
| MTCH220701P00084000 | 2022-06-09 10:04AM EDT | 84.00 | 4.80 | 13.50 | 15.55 | 0.00 | - | 37 | 48 | 181.84% |
| MTCH220701P00090000 | 2022-06-09 10:12AM EDT | 90.00 | 8.80 | 19.45 | 21.15 | 0.00 | - | 2 | 2 | 194.14% |
| MTCH220701P00095000 | 2022-06-30 10:36AM EDT | 95.00 | 26.31 | 23.70 | 26.20 | +7.13 | +37.17% | 1 | 4 | 338.48% |
| MTCH220701P00100000 | 2022-06-17 12:27PM EDT | 100.00 | 31.95 | 28.40 | 32.05 | 0.00 | - | 1 | 0 | 235.16% |
| MTCH220701P00115000 | 2022-06-23 10:29AM EDT | 115.00 | 45.20 | 43.60 | 46.50 | 0.00 | - | - | 1 | 502.54% |
© 2022 Yahoo. All rights reserved.
