Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230127C00035000 | 2022-12-23 11:11AM EST | 35.00 | 6.07 | 15.00 | 15.80 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH230127C00037000 | 2022-12-29 2:02PM EST | 37.00 | 5.10 | 14.95 | 15.30 | 0.00 | - | - | 3 | 309.38% |
| MTCH230127C00039000 | 2022-12-29 11:51AM EST | 39.00 | 4.10 | 13.00 | 13.25 | 0.00 | - | 1 | 9 | 267.19% |
| MTCH230127C00040000 | 2023-01-20 10:13AM EST | 40.00 | 9.60 | 12.00 | 12.35 | 0.00 | - | 1 | 8 | 279.69% |
| MTCH230127C00041000 | 2023-01-04 12:40PM EST | 41.00 | 3.20 | 11.05 | 11.25 | 0.00 | - | 5 | 18 | 243.75% |
| MTCH230127C00042000 | 2023-01-20 11:55AM EST | 42.00 | 7.92 | 9.95 | 10.25 | 0.00 | - | 1 | 190 | 184.38% |
| MTCH230127C00042500 | 2023-01-24 12:18PM EST | 42.50 | 9.33 | 9.45 | 9.80 | 0.00 | - | 1 | 0 | 196.88% |
| MTCH230127C00043000 | 2023-01-25 9:30AM EST | 43.00 | 7.27 | 9.00 | 9.30 | 0.00 | - | 1 | 108 | 202.34% |
| MTCH230127C00043500 | 2023-01-24 10:22AM EST | 43.50 | 8.18 | 8.50 | 8.85 | 0.00 | - | 1 | 7 | 203.13% |
| MTCH230127C00044000 | 2023-01-26 10:27AM EST | 44.00 | 7.15 | 8.00 | 8.25 | 0.00 | - | 1 | 107 | 168.75% |
| MTCH230127C00044500 | 2023-01-26 9:32AM EST | 44.50 | 6.87 | 7.45 | 7.85 | 0.00 | - | 4 | 39 | 171.88% |
| MTCH230127C00045000 | 2023-01-27 9:57AM EST | 45.00 | 7.25 | 7.00 | 7.25 | +1.00 | +16.00% | 3 | 53 | 149.22% |
| MTCH230127C00045500 | 2023-01-20 12:21PM EST | 45.50 | 4.95 | 6.45 | 6.75 | 0.00 | - | 1 | 57 | 121.88% |
| MTCH230127C00046000 | 2023-01-26 12:46PM EST | 46.00 | 5.28 | 6.10 | 6.25 | +0.05 | +0.96% | 5 | 164 | 150.78% |
| MTCH230127C00046500 | 2023-01-20 12:20PM EST | 46.50 | 3.95 | 5.45 | 5.75 | 0.00 | - | 1 | 141 | 106.25% |
| MTCH230127C00047000 | 2023-01-26 12:47PM EST | 47.00 | 4.24 | 5.00 | 5.30 | 0.00 | - | 2 | 83 | 121.09% |
| MTCH230127C00047500 | 2023-01-26 10:38AM EST | 47.50 | 3.50 | 4.45 | 4.75 | 0.00 | - | 26 | 125 | 88.28% |
| MTCH230127C00048000 | 2023-01-23 10:48AM EST | 48.00 | 4.00 | 4.00 | 4.25 | 0.00 | - | 1 | 367 | 92.19% |
| MTCH230127C00048500 | 2023-01-24 12:44PM EST | 48.50 | 3.24 | 3.50 | 3.75 | 0.00 | - | 1 | 62 | 82.81% |
| MTCH230127C00049000 | 2023-01-26 2:31PM EST | 49.00 | 2.33 | 3.00 | 3.25 | 0.00 | - | 240 | 353 | 72.66% |
| MTCH230127C00049500 | 2023-01-26 2:13PM EST | 49.50 | 1.93 | 2.51 | 2.80 | 0.00 | - | 8 | 43 | 71.09% |
| MTCH230127C00050000 | 2023-01-27 10:52AM EST | 50.00 | 2.20 | 2.00 | 2.31 | +1.17 | +113.59% | 111 | 204 | 60.16% |
| MTCH230127C00051000 | 2023-01-27 10:23AM EST | 51.00 | 1.64 | 1.05 | 1.38 | +0.89 | +118.67% | 21 | 210 | 66.41% |
| MTCH230127C00052000 | 2023-01-27 10:53AM EST | 52.00 | 0.40 | 0.34 | 0.40 | +0.14 | +53.85% | 53 | 101 | 33.01% |
| MTCH230127C00053000 | 2023-01-27 10:58AM EST | 53.00 | 0.05 | 0.06 | 0.09 | -0.09 | -64.29% | 146 | 534 | 35.55% |
| MTCH230127C00054000 | 2023-01-27 10:34AM EST | 54.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 10 | 91 | 49.22% |
| MTCH230127C00055000 | 2023-01-27 9:44AM EST | 55.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 55 | 56.25% |
| MTCH230127C00058000 | 2023-01-26 12:32PM EST | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 28 | 95.31% |
| MTCH230127C00060000 | 2023-01-23 10:01AM EST | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 13 | 114.06% |
| MTCH230127C00065000 | 2023-01-20 2:36PM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230127P00029000 | 2023-01-03 2:44PM EST | 29.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| MTCH230127P00030000 | 2023-01-03 1:24PM EST | 30.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| MTCH230127P00032000 | 2023-01-20 3:58PM EST | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 425.00% |
| MTCH230127P00033000 | 2023-01-20 10:19AM EST | 33.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 50 | 41 | 400.00% |
| MTCH230127P00034000 | 2023-01-12 10:52AM EST | 34.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | 4 | 7 | 376.56% |
| MTCH230127P00035000 | 2023-01-20 9:30AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 275.00% |
| MTCH230127P00036000 | 2023-01-12 12:19PM EST | 36.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 35 | 42 | 331.25% |
| MTCH230127P00037000 | 2023-01-27 10:39AM EST | 37.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 60 | 91 | 268.75% |
| MTCH230127P00038000 | 2023-01-17 11:30AM EST | 38.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 78 | 289.06% |
| MTCH230127P00039000 | 2023-01-19 3:45PM EST | 39.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 246.88% |
| MTCH230127P00039500 | 2023-01-17 3:45PM EST | 39.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 265.63% |
| MTCH230127P00040000 | 2023-01-19 3:45PM EST | 40.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 203.13% |
| MTCH230127P00040500 | 2023-01-19 11:50AM EST | 40.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 14 | 245.31% |
| MTCH230127P00041000 | 2023-01-25 2:54PM EST | 41.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 91 | 226.56% |
| MTCH230127P00041500 | 2023-01-10 10:28AM EST | 41.50 | 1.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 198.44% |
| MTCH230127P00042000 | 2023-01-26 9:30AM EST | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 244 | 190.63% |
| MTCH230127P00042500 | 2023-01-27 10:14AM EST | 42.50 | 0.02 | 0.00 | 0.04 | -0.33 | -94.29% | 1 | 22 | 175.00% |
| MTCH230127P00043000 | 2023-01-13 10:01AM EST | 43.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 171.88% |
| MTCH230127P00043500 | 2023-01-19 12:30PM EST | 43.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 4 | 25 | 162.50% |
| MTCH230127P00044000 | 2023-01-26 9:30AM EST | 44.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 6 | 94 | 168.75% |
| MTCH230127P00044500 | 2023-01-20 3:46PM EST | 44.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 55 | 143.75% |
| MTCH230127P00045000 | 2023-01-25 10:42AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 109.38% |
| MTCH230127P00045500 | 2023-01-24 10:00AM EST | 45.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 126.56% |
| MTCH230127P00046000 | 2023-01-25 9:40AM EST | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 218 | 117.97% |
| MTCH230127P00046500 | 2023-01-20 1:19PM EST | 46.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 8 | 67 | 109.38% |
| MTCH230127P00047000 | 2023-01-20 3:57PM EST | 47.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 70 | 56 | 96.88% |
| MTCH230127P00047500 | 2023-01-26 1:14PM EST | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 237 | 88.28% |
| MTCH230127P00048000 | 2023-01-27 10:23AM EST | 48.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 37 | 79.69% |
| MTCH230127P00048500 | 2023-01-25 1:32PM EST | 48.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 5 | 132 | 59.38% |
| MTCH230127P00049000 | 2023-01-26 1:14PM EST | 49.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 98 | 67.19% |
| MTCH230127P00049500 | 2023-01-26 10:06AM EST | 49.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 71.09% |
| MTCH230127P00050000 | 2023-01-27 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.06 | -0.29 | -96.67% | 2 | 60 | 57.03% |
| MTCH230127P00051000 | 2023-01-27 10:34AM EST | 51.00 | 0.04 | 0.02 | 0.06 | -0.34 | -89.47% | 20 | 136 | 35.16% |
| MTCH230127P00052000 | 2023-01-27 10:26AM EST | 52.00 | 0.18 | 0.22 | 0.28 | -2.08 | -92.04% | 17 | 30 | 29.30% |
| MTCH230127P00053000 | 2023-01-25 2:12PM EST | 53.00 | 2.20 | 0.82 | 1.08 | 0.00 | - | 2 | 97 | 44.53% |
© 2023 Yahoo. All rights reserved.
