Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
Strike:50.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221202C00050000 | 2022-11-28 9:44AM EST | 2022-12-02 | 0.34 | 0.24 | 0.31 | -0.03 | -8.11% | 37 | 302 | 54.49% |
| MTCH221209C00050000 | 2022-11-25 11:06AM EST | 2022-12-09 | 0.88 | 0.66 | 0.74 | 0.00 | - | 19 | 367 | 51.81% |
| MTCH221216C00050000 | 2022-11-28 9:44AM EST | 2022-12-16 | 1.35 | 1.16 | 1.26 | -0.04 | -2.88% | 1 | 832 | 54.79% |
| MTCH221223C00050000 | 2022-11-15 10:21AM EST | 2022-12-23 | 1.80 | 1.45 | 1.64 | 0.00 | - | 2 | 6 | 54.05% |
| MTCH221230C00050000 | 2022-11-25 11:18AM EST | 2022-12-30 | 1.93 | 1.73 | 1.90 | 0.00 | - | 10 | 17 | 53.03% |
| MTCH230120C00050000 | 2022-11-28 10:25AM EST | 2023-01-20 | 2.43 | 2.52 | 2.68 | -0.39 | -13.83% | 15 | 369 | 52.69% |
| MTCH230317C00050000 | 2022-11-28 10:50AM EST | 2023-03-17 | 4.60 | 4.50 | 4.75 | -0.30 | -6.12% | 71 | 246 | 56.74% |
| MTCH230616C00050000 | 2022-11-16 11:19AM EST | 2023-06-16 | 6.50 | 6.75 | 7.00 | 0.00 | - | 11 | 166 | 58.15% |
| MTCH240119C00050000 | 2022-11-23 12:20PM EST | 2024-01-19 | 11.30 | 10.45 | 10.90 | 0.00 | - | 1 | 139 | 59.49% |
| MTCH250117C00050000 | 2022-11-14 2:40PM EST | 2025-01-17 | 15.20 | 14.55 | 15.35 | 0.00 | - | 1 | 63 | 59.77% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH221202P00050000 | 2022-11-25 10:52AM EST | 2022-12-02 | 3.15 | 3.15 | 3.50 | 0.00 | - | 4 | 10 | 58.59% |
| MTCH221209P00050000 | 2022-11-18 9:48AM EST | 2022-12-09 | 4.25 | 3.60 | 3.85 | 0.00 | - | 5 | 14 | 53.03% |
| MTCH221216P00050000 | 2022-11-25 9:31AM EST | 2022-12-16 | 3.75 | 4.10 | 4.30 | 0.00 | - | 1 | 1,620 | 54.79% |
| MTCH230120P00050000 | 2022-11-25 12:51PM EST | 2023-01-20 | 5.32 | 5.25 | 5.55 | 0.00 | - | 15 | 912 | 50.00% |
| MTCH230317P00050000 | 2022-11-28 10:15AM EST | 2023-03-17 | 7.10 | 7.00 | 7.15 | +0.25 | +3.65% | 1 | 487 | 51.50% |
| MTCH230616P00050000 | 2022-11-28 10:37AM EST | 2023-06-16 | 8.85 | 8.70 | 8.90 | +0.10 | +1.14% | 1 | 239 | 50.51% |
| MTCH240119P00050000 | 2022-11-14 11:48AM EST | 2024-01-19 | 12.10 | 11.10 | 11.50 | 0.00 | - | 10 | 401 | 48.54% |
| MTCH250117P00050000 | 2022-11-07 12:06PM EST | 2025-01-17 | 15.05 | 13.10 | 13.90 | 0.00 | - | 1 | 18 | 44.40% |
© 2022 Yahoo. All rights reserved.
