Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
Strike:40.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221202C00040000 | 2022-11-17 3:38PM EST | 2022-12-02 | 6.90 | 6.80 | 7.20 | 0.00 | - | 1 | 5 | 99.41% |
| MTCH221216C00040000 | 2022-11-25 9:36AM EST | 2022-12-16 | 8.34 | 7.25 | 7.65 | 0.00 | - | 2 | 32 | 64.55% |
| MTCH230120C00040000 | 2022-11-25 9:47AM EST | 2023-01-20 | 9.20 | 8.35 | 8.70 | 0.00 | - | 10 | 20 | 61.72% |
| MTCH230317C00040000 | 2022-08-25 11:03AM EST | 2023-03-17 | 22.05 | 12.05 | 12.45 | 0.00 | - | 2 | 1 | 87.89% |
| MTCH230616C00040000 | 2022-11-01 2:42PM EST | 2023-06-16 | 11.17 | 12.10 | 12.35 | 0.00 | - | 50 | 208 | 64.81% |
| MTCH240119C00040000 | 2022-11-09 12:18PM EST | 2024-01-19 | 12.75 | 15.30 | 15.70 | 0.00 | - | 1 | 6 | 64.15% |
| MTCH250117C00040000 | 2022-11-14 10:27AM EST | 2025-01-17 | 22.05 | 18.60 | 20.10 | 0.00 | - | 10 | 23 | 63.75% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221202P00040000 | 2022-11-25 11:38AM EST | 2022-12-02 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 68 | 77.73% |
| MTCH221209P00040000 | 2022-11-28 9:46AM EST | 2022-12-09 | 0.19 | 0.14 | 0.21 | -0.17 | -47.22% | 7 | 128 | 62.89% |
| MTCH221216P00040000 | 2022-11-28 11:03AM EST | 2022-12-16 | 0.44 | 0.40 | 0.45 | +0.06 | +15.79% | 1 | 559 | 63.87% |
| MTCH221223P00040000 | 2022-11-18 10:54AM EST | 2022-12-23 | 0.79 | 0.52 | 0.71 | 0.00 | - | 10 | 33 | 61.67% |
| MTCH221230P00040000 | 2022-11-23 3:51PM EST | 2022-12-30 | 0.74 | 0.72 | 0.87 | 0.00 | - | 9 | 62 | 60.11% |
| MTCH230106P00040000 | 2022-11-25 10:03AM EST | 2023-01-06 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 59.18% |
| MTCH230120P00040000 | 2022-11-25 10:18AM EST | 2023-01-20 | 1.32 | 1.25 | 1.36 | 0.00 | - | 1 | 1,181 | 57.67% |
| MTCH230317P00040000 | 2022-11-25 10:42AM EST | 2023-03-17 | 2.76 | 2.68 | 2.82 | 0.00 | - | 183 | 550 | 58.81% |
| MTCH230616P00040000 | 2022-11-25 11:56AM EST | 2023-06-16 | 4.15 | 4.15 | 4.30 | 0.00 | - | 104 | 204 | 56.38% |
| MTCH240119P00040000 | 2022-11-23 12:07PM EST | 2024-01-19 | 6.30 | 6.30 | 6.55 | 0.00 | - | 2 | 67 | 52.06% |
| MTCH250117P00040000 | 2022-11-28 9:38AM EST | 2025-01-17 | 8.50 | 7.95 | 9.15 | 0.00 | - | 5 | 41 | 49.77% |
© 2022 Yahoo. All rights reserved.
