Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220819C00080000 | 2022-08-12 11:59AM EDT | 2022-08-19 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 13 | 1,034 | 69.14% |
| MTCH220826C00080000 | 2022-08-08 9:57AM EDT | 2022-08-26 | 0.75 | 0.08 | 0.17 | 0.00 | - | 24 | 38 | 50.49% |
| MTCH220902C00080000 | 2022-08-08 9:44AM EDT | 2022-09-02 | 0.97 | 0.27 | 0.35 | 0.00 | - | 1 | 5 | 51.07% |
| MTCH220909C00080000 | 2022-08-12 9:30AM EDT | 2022-09-09 | 0.40 | 0.37 | 0.62 | -0.38 | -48.72% | 1 | 6 | 51.42% |
| MTCH220916C00080000 | 2022-08-12 1:58PM EDT | 2022-09-16 | 0.65 | 0.64 | 0.71 | +0.07 | +12.07% | 2 | 7,005 | 47.75% |
| MTCH220923C00080000 | 2022-08-11 3:51PM EDT | 2022-09-23 | 0.93 | 0.65 | 1.11 | +0.06 | +6.90% | 1 | 2 | 50.44% |
| MTCH221216C00080000 | 2022-08-12 3:36PM EDT | 2022-12-16 | 4.25 | 4.15 | 4.35 | +0.55 | +14.86% | 9 | 194 | 52.52% |
| MTCH230120C00080000 | 2022-08-12 12:40PM EDT | 2023-01-20 | 5.10 | 5.05 | 5.35 | +0.54 | +11.84% | 9 | 507 | 52.03% |
| MTCH230317C00080000 | 2022-08-03 10:32AM EDT | 2023-03-17 | 4.00 | 6.70 | 6.95 | 0.00 | - | 1 | 1 | 52.81% |
| MTCH240119C00080000 | 2022-08-04 9:59AM EDT | 2024-01-19 | 12.03 | 12.10 | 13.75 | 0.00 | - | 1 | 141 | 52.76% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220819P00080000 | 2022-08-12 1:34PM EDT | 2022-08-19 | 12.15 | 11.75 | 12.40 | -1.35 | -10.00% | 3 | 117 | 62.50% |
| MTCH220909P00080000 | 2022-08-02 2:06PM EDT | 2022-09-09 | 7.27 | 12.05 | 13.00 | 0.00 | - | - | 10 | 59.33% |
| MTCH220916P00080000 | 2022-08-11 2:22PM EDT | 2022-09-16 | 13.95 | 12.45 | 12.75 | 0.00 | - | 2 | 9,739 | 47.97% |
| MTCH221216P00080000 | 2022-08-05 11:52AM EDT | 2022-12-16 | 16.70 | 15.40 | 15.70 | 0.00 | - | 2 | 57 | 48.57% |
| MTCH230120P00080000 | 2022-08-09 3:44PM EDT | 2023-01-20 | 18.58 | 16.15 | 16.35 | 0.00 | - | 61 | 713 | 46.86% |
| MTCH230317P00080000 | 2022-08-02 10:25AM EDT | 2023-03-17 | 14.15 | 17.35 | 17.70 | 0.00 | - | 144 | 144 | 47.14% |
| MTCH240119P00080000 | 2022-08-02 12:14PM EDT | 2024-01-19 | 17.95 | 21.20 | 22.35 | 0.00 | - | 2 | 556 | 44.77% |
© 2022 Yahoo. All rights reserved.
