Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220812C00050000 | 2022-08-05 10:21AM EDT | 2022-08-12 | 17.04 | 17.25 | 18.30 | +6.14 | +56.33% | 1 | 1 | 174.61% |
| MTCH220819C00050000 | 2022-08-05 12:20PM EDT | 2022-08-19 | 17.00 | 17.65 | 18.15 | -4.80 | -22.02% | 2 | 2 | 87.11% |
| MTCH220909C00050000 | 2022-08-03 12:22PM EDT | 2022-09-09 | 13.98 | 17.10 | 19.10 | 0.00 | - | 1 | 1 | 65.33% |
| MTCH220916C00050000 | 2022-08-05 10:21AM EDT | 2022-09-16 | 17.74 | 17.85 | 18.85 | +6.74 | +61.27% | 1 | 4 | 68.36% |
| MTCH221216C00050000 | 2022-08-03 10:40AM EDT | 2022-12-16 | 15.80 | 20.30 | 20.95 | 0.00 | - | 2 | 1 | 65.33% |
| MTCH230120C00050000 | 2022-06-28 3:40PM EDT | 2023-01-20 | 26.30 | 25.60 | 26.25 | 0.00 | - | 1 | 8 | 99.71% |
| MTCH240119C00050000 | 2022-08-05 10:45AM EDT | 2024-01-19 | 26.35 | 26.50 | 27.65 | +3.22 | +13.92% | 1 | 20 | 60.71% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220812P00050000 | 2022-08-05 9:48AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.16 | -0.09 | -64.29% | 3 | 97 | 119.92% |
| MTCH220819P00050000 | 2022-08-05 12:59PM EDT | 2022-08-19 | 0.10 | 0.02 | 0.11 | -0.02 | -16.67% | 65 | 2,826 | 78.91% |
| MTCH220826P00050000 | 2022-08-04 10:16AM EDT | 2022-08-26 | 0.29 | 0.09 | 0.88 | 0.00 | - | 2 | 52 | 93.95% |
| MTCH220902P00050000 | 2022-08-04 3:15PM EDT | 2022-09-02 | 0.40 | 0.06 | 0.42 | 0.00 | - | 10 | 44 | 68.95% |
| MTCH220916P00050000 | 2022-08-05 3:10PM EDT | 2022-09-16 | 0.50 | 0.45 | 0.52 | -0.15 | -23.08% | 12 | 476 | 65.63% |
| MTCH221216P00050000 | 2022-08-05 2:55PM EDT | 2022-12-16 | 2.35 | 2.08 | 2.52 | -0.60 | -20.34% | 1,005 | 26 | 59.84% |
| MTCH230120P00050000 | 2022-08-05 11:40AM EDT | 2023-01-20 | 3.05 | 2.74 | 2.95 | -0.15 | -4.69% | 2 | 257 | 58.11% |
| MTCH230317P00050000 | 2022-08-04 9:51AM EDT | 2023-03-17 | 4.05 | 3.50 | 3.80 | 0.00 | - | 1 | 5 | 56.20% |
| MTCH240119P00050000 | 2022-08-05 10:09AM EDT | 2024-01-19 | 7.00 | 6.60 | 7.10 | -0.65 | -8.50% | 1 | 223 | 50.49% |
© 2022 Yahoo. All rights reserved.
