Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221007C00035000 | 2022-09-28 10:00AM EDT | 35.00 | 13.80 | 12.55 | 13.05 | +13.80 | - | - | 5 | 131.25% |
| MTCH221007C00042500 | 2022-09-26 3:18PM EDT | 42.50 | 5.10 | 5.40 | 5.80 | +5.10 | - | - | 1 | 92.38% |
| MTCH221007C00043000 | 2022-09-28 11:09AM EDT | 43.00 | 5.80 | 4.95 | 5.25 | +5.80 | - | - | 1 | 85.94% |
| MTCH221007C00044000 | 2022-09-28 10:27AM EDT | 44.00 | 5.60 | 4.10 | 4.40 | 0.00 | - | 2 | 6 | 83.20% |
| MTCH221007C00045000 | 2022-09-30 1:14PM EDT | 45.00 | 4.25 | 3.30 | 3.50 | +1.20 | +39.34% | 30 | 78 | 77.54% |
| MTCH221007C00045500 | 2022-09-29 9:55AM EDT | 45.50 | 2.93 | 2.93 | 3.10 | +2.93 | - | - | 7 | 75.88% |
| MTCH221007C00046000 | 2022-09-30 3:36PM EDT | 46.00 | 2.95 | 2.61 | 2.80 | +2.95 | - | 3 | 10 | 77.15% |
| MTCH221007C00046500 | 2022-09-30 10:56AM EDT | 46.50 | 3.30 | 2.27 | 2.50 | +3.30 | - | 2 | 84 | 76.66% |
| MTCH221007C00047000 | 2022-09-29 12:03PM EDT | 47.00 | 2.48 | 1.97 | 2.16 | 0.00 | - | 1 | 111 | 75.20% |
| MTCH221007C00047500 | 2022-09-29 11:25AM EDT | 47.50 | 1.93 | 1.66 | 1.81 | +1.93 | - | - | 9 | 72.27% |
| MTCH221007C00048000 | 2022-09-30 3:29PM EDT | 48.00 | 1.74 | 1.42 | 1.57 | -0.22 | -11.22% | 4 | 63 | 72.36% |
| MTCH221007C00048500 | 2022-09-30 2:11PM EDT | 48.50 | 1.65 | 1.20 | 1.32 | +1.65 | - | 3 | 170 | 71.58% |
| MTCH221007C00049000 | 2022-09-30 11:28AM EDT | 49.00 | 1.80 | 1.00 | 1.12 | +0.28 | +18.42% | 3 | 339 | 71.19% |
| MTCH221007C00049500 | 2022-09-30 1:37PM EDT | 49.50 | 1.26 | 0.83 | 0.93 | +1.26 | - | 21 | 146 | 70.70% |
| MTCH221007C00050000 | 2022-09-30 3:03PM EDT | 50.00 | 1.01 | 0.69 | 0.78 | -0.07 | -6.48% | 21 | 165 | 70.90% |
| MTCH221007C00051000 | 2022-09-30 2:32PM EDT | 51.00 | 0.71 | 0.45 | 0.53 | -0.05 | -6.58% | 6 | 193 | 70.41% |
| MTCH221007C00052000 | 2022-09-30 3:58PM EDT | 52.00 | 0.34 | 0.30 | 0.35 | -0.21 | -38.18% | 40 | 501 | 70.80% |
| MTCH221007C00053000 | 2022-09-29 12:52PM EDT | 53.00 | 0.41 | 0.18 | 0.26 | 0.00 | - | 2 | 140 | 72.07% |
| MTCH221007C00054000 | 2022-09-30 2:33PM EDT | 54.00 | 0.20 | 0.09 | 0.22 | -0.19 | -48.72% | 3 | 46 | 74.02% |
| MTCH221007C00055000 | 2022-09-30 12:42PM EDT | 55.00 | 0.12 | 0.06 | 0.16 | -0.21 | -63.64% | 19 | 65 | 76.17% |
| MTCH221007C00056000 | 2022-09-26 10:33AM EDT | 56.00 | 0.20 | 0.05 | 0.32 | 0.00 | - | 24 | 61 | 93.75% |
| MTCH221007C00057000 | 2022-09-30 12:01PM EDT | 57.00 | 0.08 | 0.03 | 0.24 | -0.23 | -74.19% | 3 | 19 | 94.73% |
| MTCH221007C00058000 | 2022-09-21 11:12AM EDT | 58.00 | 0.63 | 0.02 | 0.25 | 0.00 | - | 2 | 36 | 101.95% |
| MTCH221007C00059000 | 2022-09-21 2:40PM EDT | 59.00 | 0.48 | 0.02 | 0.23 | 0.00 | - | 2 | 37 | 107.03% |
| MTCH221007C00060000 | 2022-09-30 10:40AM EDT | 60.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 1 | 49 | 101.17% |
| MTCH221007C00061000 | 2022-09-23 11:27AM EDT | 61.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 1 | 27 | 117.19% |
| MTCH221007C00062000 | 2022-09-26 11:09AM EDT | 62.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 162 | 188 | 122.27% |
| MTCH221007C00063000 | 2022-09-09 9:41AM EDT | 63.00 | 3.00 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 127.34% |
| MTCH221007C00064000 | 2022-09-26 12:08PM EDT | 64.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 133.20% |
| MTCH221007C00065000 | 2022-09-16 12:35PM EDT | 65.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 138.67% |
| MTCH221007C00066000 | 2022-09-22 1:02PM EDT | 66.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 340 | 145.31% |
| MTCH221007C00067000 | 2022-09-01 1:46PM EDT | 67.00 | 0.53 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 149.61% |
| MTCH221007C00070000 | 2022-09-26 10:44AM EDT | 70.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 164.06% |
| MTCH221007C00075000 | 2022-09-29 1:14PM EDT | 75.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 49 | 52 | 187.50% |
| MTCH221007C00080000 | 2022-09-16 1:21PM EDT | 80.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 10 | 209.38% |
| MTCH221007C00085000 | 2022-09-30 2:39PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 101 | 313 | 189.06% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221007P00037000 | 2022-09-26 11:30AM EDT | 37.00 | 0.11 | 0.01 | 0.25 | +0.11 | - | - | 3 | 131.25% |
| MTCH221007P00040000 | 2022-09-23 2:55PM EDT | 40.00 | 0.40 | 0.08 | 0.41 | 0.00 | - | 3 | 12 | 113.28% |
| MTCH221007P00040500 | 2022-09-30 12:41PM EDT | 40.50 | 0.12 | 0.11 | 0.40 | +0.12 | - | 10 | 1 | 108.40% |
| MTCH221007P00041000 | 2022-09-30 10:18AM EDT | 41.00 | 0.17 | 0.13 | 0.25 | +0.17 | - | 1 | 5 | 94.73% |
| MTCH221007P00042000 | 2022-09-30 10:44AM EDT | 42.00 | 0.18 | 0.17 | 0.25 | -0.11 | -37.93% | 1 | 2 | 85.35% |
| MTCH221007P00042500 | 2022-09-30 3:55PM EDT | 42.50 | 0.24 | 0.24 | 0.29 | +0.24 | - | 3 | 28 | 84.77% |
| MTCH221007P00043000 | 2022-09-30 1:38PM EDT | 43.00 | 0.28 | 0.27 | 0.33 | +0.28 | - | 1 | 14 | 81.74% |
| MTCH221007P00043500 | 2022-09-27 10:10AM EDT | 43.50 | 0.78 | 0.34 | 0.40 | +0.78 | - | - | 9 | 80.86% |
| MTCH221007P00044000 | 2022-09-30 1:38PM EDT | 44.00 | 0.38 | 0.41 | 0.47 | -0.19 | -33.33% | 3 | 15 | 79.20% |
| MTCH221007P00044500 | 2022-09-30 1:27PM EDT | 44.50 | 0.40 | 0.48 | 0.57 | +0.40 | - | 11 | 15 | 77.64% |
| MTCH221007P00045000 | 2022-09-30 11:00AM EDT | 45.00 | 0.47 | 0.60 | 0.67 | -0.28 | -37.33% | 5 | 53 | 76.76% |
| MTCH221007P00045500 | 2022-09-30 11:00AM EDT | 45.50 | 0.54 | 0.71 | 0.80 | +0.54 | - | 13 | 37 | 75.39% |
| MTCH221007P00046000 | 2022-09-30 1:38PM EDT | 46.00 | 0.69 | 0.85 | 0.96 | -0.31 | -31.00% | 1 | 73 | 74.61% |
| MTCH221007P00046500 | 2022-09-30 1:38PM EDT | 46.50 | 0.81 | 1.03 | 1.12 | +0.81 | - | 1 | 96 | 73.83% |
| MTCH221007P00047000 | 2022-09-30 2:30PM EDT | 47.00 | 0.95 | 1.21 | 1.32 | -0.45 | -32.14% | 12 | 84 | 72.95% |
| MTCH221007P00047500 | 2022-09-29 2:56PM EDT | 47.50 | 1.73 | 1.38 | 1.55 | +1.73 | - | - | 12 | 71.39% |
| MTCH221007P00048000 | 2022-09-30 10:25AM EDT | 48.00 | 1.41 | 1.65 | 1.80 | -0.55 | -28.06% | 1 | 307 | 71.48% |
| MTCH221007P00048500 | 2022-09-29 3:25PM EDT | 48.50 | 2.09 | 1.93 | 2.08 | +2.09 | - | - | 238 | 71.29% |
| MTCH221007P00049000 | 2022-09-30 12:14PM EDT | 49.00 | 1.86 | 2.19 | 2.38 | -0.43 | -18.78% | 4 | 85 | 70.02% |
| MTCH221007P00049500 | 2022-09-26 11:10AM EDT | 49.50 | 3.75 | 2.55 | 2.68 | +3.75 | - | - | 36 | 70.02% |
| MTCH221007P00050000 | 2022-09-30 2:55PM EDT | 50.00 | 2.54 | 2.85 | 3.05 | -2.06 | -44.78% | 1 | 44 | 69.14% |
| MTCH221007P00051000 | 2022-09-30 11:09AM EDT | 51.00 | 2.57 | 3.65 | 3.85 | -1.13 | -30.54% | 2 | 47 | 71.09% |
| MTCH221007P00052000 | 2022-09-21 1:02PM EDT | 52.00 | 2.94 | 4.35 | 4.75 | 0.00 | - | 3 | 30 | 68.95% |
| MTCH221007P00053000 | 2022-09-27 10:49AM EDT | 53.00 | 5.65 | 5.35 | 5.65 | 0.00 | - | 11 | 36 | 74.71% |
| MTCH221007P00054000 | 2022-09-28 11:06AM EDT | 54.00 | 5.65 | 6.15 | 6.70 | 0.00 | - | 2 | 19 | 76.37% |
| MTCH221007P00055000 | 2022-09-30 9:31AM EDT | 55.00 | 6.96 | 7.10 | 7.65 | +0.36 | +5.45% | 1 | 23 | 78.32% |
| MTCH221007P00056000 | 2022-09-27 10:20AM EDT | 56.00 | 8.77 | 8.10 | 8.60 | 0.00 | - | 10 | 33 | 82.03% |
| MTCH221007P00057000 | 2022-09-19 1:44PM EDT | 57.00 | 4.61 | 9.10 | 9.55 | 0.00 | - | 18 | 33 | 84.38% |
| MTCH221007P00058000 | 2022-09-19 11:59AM EDT | 58.00 | 5.45 | 10.05 | 10.45 | 0.00 | - | 1 | 21 | 50.00% |
| MTCH221007P00059000 | 2022-09-16 10:08AM EDT | 59.00 | 5.05 | 10.80 | 11.60 | 0.00 | - | 1 | 24 | 134.96% |
| MTCH221007P00060000 | 2022-09-30 9:53AM EDT | 60.00 | 12.03 | 11.90 | 12.55 | -0.63 | -4.98% | 1 | 34 | 137.31% |
| MTCH221007P00061000 | 2022-09-23 1:21PM EDT | 61.00 | 13.73 | 13.00 | 13.55 | 0.00 | - | 2 | 7 | 92.97% |
| MTCH221007P00062000 | 2022-09-15 10:17AM EDT | 62.00 | 3.65 | 13.85 | 14.65 | 0.00 | - | - | 0 | 50.00% |
| MTCH221007P00064000 | 2022-09-12 10:03AM EDT | 64.00 | 4.15 | 15.90 | 17.65 | 0.00 | - | - | 0 | 188.87% |
| MTCH221007P00065000 | 2022-09-19 2:55PM EDT | 65.00 | 11.04 | 16.95 | 17.55 | 0.00 | - | - | 0 | 50.00% |
| MTCH221007P00066000 | 2022-09-21 2:23PM EDT | 66.00 | 14.90 | 17.95 | 18.70 | 0.00 | - | 1 | 0 | 137.50% |
| MTCH221007P00070000 | 2022-09-22 3:50PM EDT | 70.00 | 20.95 | 21.75 | 22.60 | 0.00 | - | 5 | 0 | 208.20% |
| MTCH221007P00075000 | 2022-09-30 10:35AM EDT | 75.00 | 26.42 | 26.85 | 27.55 | +26.42 | - | 2 | 0 | 228.52% |
| MTCH221007P00080000 | 2022-09-30 10:35AM EDT | 80.00 | 31.20 | 31.75 | 33.75 | +31.20 | - | 2 | 2 | 280.66% |
© 2022 Yahoo. All rights reserved.
