Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701C00063000 | 2022-06-24 3:38PM EDT | 63.00 | 15.10 | 14.40 | 16.20 | +15.10 | - | 99 | 0 | 158.11% |
| MTCH220701C00066000 | 2022-06-14 1:15PM EDT | 66.00 | 10.15 | 10.70 | 13.95 | 0.00 | - | - | 2 | 169.24% |
| MTCH220701C00068000 | 2022-06-17 12:14PM EDT | 68.00 | 3.80 | 9.00 | 11.80 | 0.00 | - | 6 | 6 | 143.75% |
| MTCH220701C00069000 | 2022-06-17 1:05PM EDT | 69.00 | 3.75 | 8.15 | 10.85 | 0.00 | - | 1 | 1 | 56.64% |
| MTCH220701C00070000 | 2022-06-24 3:54PM EDT | 70.00 | 8.97 | 8.10 | 9.50 | +5.62 | +167.76% | 1 | 15 | 78.42% |
| MTCH220701C00071000 | 2022-06-23 11:49AM EDT | 71.00 | 3.25 | 7.35 | 8.25 | +3.25 | - | - | 12 | 71.19% |
| MTCH220701C00072000 | 2022-06-24 2:49PM EDT | 72.00 | 6.37 | 6.40 | 7.75 | +4.27 | +203.33% | 3 | 32 | 77.34% |
| MTCH220701C00072500 | 2022-06-23 2:22PM EDT | 72.50 | 2.29 | 6.10 | 6.90 | 0.00 | - | 2 | 25 | 69.92% |
| MTCH220701C00073000 | 2022-06-23 9:51AM EDT | 73.00 | 1.30 | 5.65 | 6.35 | 0.00 | - | 21 | 23 | 65.82% |
| MTCH220701C00074000 | 2022-06-24 3:48PM EDT | 74.00 | 4.86 | 5.05 | 5.85 | +3.41 | +235.17% | 2 | 14 | 74.56% |
| MTCH220701C00075000 | 2022-06-24 1:47PM EDT | 75.00 | 3.27 | 4.30 | 4.80 | +1.54 | +89.02% | 13 | 32 | 68.36% |
| MTCH220701C00076500 | 2022-06-24 10:57AM EDT | 76.50 | 2.05 | 3.20 | 3.65 | +2.05 | - | 1 | 57 | 64.16% |
| MTCH220701C00077000 | 2022-06-24 11:29AM EDT | 77.00 | 1.75 | 2.62 | 3.40 | +1.05 | +150.00% | 3 | 9 | 60.89% |
| MTCH220701C00077500 | 2022-06-24 2:53PM EDT | 77.50 | 2.29 | 2.60 | 3.05 | +1.59 | +227.14% | 4 | 3 | 63.72% |
| MTCH220701C00078000 | 2022-06-24 3:48PM EDT | 78.00 | 2.33 | 2.36 | 2.80 | +1.73 | +288.33% | 7 | 13 | 64.31% |
| MTCH220701C00078500 | 2022-06-24 3:11PM EDT | 78.50 | 1.76 | 2.10 | 2.40 | +1.01 | +134.67% | 2 | 14 | 62.11% |
| MTCH220701C00079000 | 2022-06-21 12:14PM EDT | 79.00 | 0.33 | 1.84 | 2.20 | 0.00 | - | 1 | 5 | 62.16% |
| MTCH220701C00080000 | 2022-06-24 3:31PM EDT | 80.00 | 1.42 | 1.41 | 1.74 | +0.97 | +215.56% | 13 | 16 | 61.28% |
| MTCH220701C00081000 | 2022-06-24 3:50PM EDT | 81.00 | 1.23 | 1.14 | 1.35 | +0.85 | +223.68% | 58 | 57 | 61.77% |
| MTCH220701C00082000 | 2022-06-24 3:59PM EDT | 82.00 | 0.95 | 0.86 | 1.21 | -2.95 | -75.64% | 33 | 1 | 64.21% |
| MTCH220701C00082500 | 2022-06-24 3:29PM EDT | 82.50 | 0.68 | 0.73 | 0.92 | +0.52 | +325.00% | 35 | 6 | 61.43% |
| MTCH220701C00083000 | 2022-06-15 1:25PM EDT | 83.00 | 1.55 | 0.51 | 1.49 | 0.00 | - | 6 | 24 | 71.24% |
| MTCH220701C00084000 | 2022-06-24 3:22PM EDT | 84.00 | 0.40 | 0.22 | 0.89 | -0.70 | -63.64% | 6 | 18 | 62.31% |
| MTCH220701C00085000 | 2022-06-24 3:54PM EDT | 85.00 | 0.46 | 0.27 | 0.66 | +0.24 | +109.09% | 7 | 12 | 64.94% |
| MTCH220701C00086000 | 2022-06-15 9:36AM EDT | 86.00 | 0.81 | 0.21 | 0.46 | 0.00 | - | 4 | 309 | 64.45% |
| MTCH220701C00087000 | 2022-06-24 2:28PM EDT | 87.00 | 0.14 | 0.05 | 0.39 | +0.14 | - | 6 | 0 | 62.89% |
| MTCH220701C00088000 | 2022-06-21 3:17PM EDT | 88.00 | 0.04 | 0.02 | 0.53 | +0.04 | - | - | 3 | 71.78% |
| MTCH220701C00089000 | 2022-06-15 3:38PM EDT | 89.00 | 0.60 | 0.00 | 0.59 | 0.00 | - | - | 40 | 78.32% |
| MTCH220701C00090000 | 2022-06-21 12:50PM EDT | 90.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 1 | 6 | 83.01% |
| MTCH220701C00095000 | 2022-06-21 12:37PM EDT | 95.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 28 | 33 | 94.34% |
| MTCH220701C00100000 | 2022-06-24 3:39PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 19 | 78.13% |
| MTCH220701C00105000 | 2022-06-23 1:29PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 117.19% |
| MTCH220701C00110000 | 2022-06-21 11:09AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 13 | 115.63% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701P00040000 | 2022-06-21 3:10PM EDT | 40.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 115 | 144 | 220.31% |
| MTCH220701P00045000 | 2022-06-23 3:20PM EDT | 45.00 | 0.04 | 0.02 | 0.05 | +0.04 | - | - | 740 | 196.88% |
| MTCH220701P00050000 | 2022-06-17 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 222.27% |
| MTCH220701P00055000 | 2022-06-21 3:16PM EDT | 55.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 4 | 125 | 169.53% |
| MTCH220701P00057000 | 2022-06-22 11:36AM EDT | 57.00 | 0.20 | 0.00 | 0.65 | +0.20 | - | - | 20 | 172.27% |
| MTCH220701P00060000 | 2022-06-21 12:14PM EDT | 60.00 | 0.47 | 0.00 | 0.43 | 0.00 | - | 8 | 20 | 137.11% |
| MTCH220701P00062000 | 2022-06-22 2:04PM EDT | 62.00 | 0.50 | 0.00 | 0.68 | +0.50 | - | - | 7 | 135.94% |
| MTCH220701P00063000 | 2022-06-22 12:22PM EDT | 63.00 | 0.68 | 0.00 | 0.69 | +0.68 | - | - | 9 | 128.91% |
| MTCH220701P00064000 | 2022-06-21 3:55PM EDT | 64.00 | 0.81 | 0.00 | 0.19 | 0.00 | - | 17 | 16 | 93.36% |
| MTCH220701P00065000 | 2022-06-24 12:52PM EDT | 65.00 | 0.14 | 0.06 | 0.21 | -1.03 | -88.03% | 1 | 60 | 93.36% |
| MTCH220701P00066000 | 2022-06-23 3:02PM EDT | 66.00 | 0.58 | 0.06 | 0.20 | 0.00 | - | 6 | 85 | 86.33% |
| MTCH220701P00067000 | 2022-06-23 10:42AM EDT | 67.00 | 1.03 | 0.01 | 0.36 | 0.00 | - | 4 | 27 | 86.13% |
| MTCH220701P00068000 | 2022-06-23 3:18PM EDT | 68.00 | 0.97 | 0.13 | 0.20 | 0.00 | - | 26 | 84 | 77.73% |
| MTCH220701P00069000 | 2022-06-24 2:57PM EDT | 69.00 | 0.24 | 0.12 | 0.28 | -1.29 | -84.31% | 1 | 10 | 74.41% |
| MTCH220701P00070000 | 2022-06-23 2:52PM EDT | 70.00 | 1.44 | 0.19 | 0.35 | 0.00 | - | 2 | 32 | 73.14% |
| MTCH220701P00071000 | 2022-06-24 9:56AM EDT | 71.00 | 0.90 | 0.28 | 0.44 | -1.37 | -60.35% | 10 | 44 | 71.78% |
| MTCH220701P00072000 | 2022-06-23 2:39PM EDT | 72.00 | 2.32 | 0.37 | 0.58 | 0.00 | - | 17 | 35 | 70.31% |
| MTCH220701P00072500 | 2022-06-23 3:07PM EDT | 72.50 | 2.29 | 0.43 | 0.63 | +2.29 | - | - | 12 | 68.99% |
| MTCH220701P00073000 | 2022-06-23 2:03PM EDT | 73.00 | 3.20 | 0.47 | 0.88 | 0.00 | - | 20 | 32 | 71.19% |
| MTCH220701P00074000 | 2022-06-24 11:24AM EDT | 74.00 | 1.70 | 0.65 | 0.89 | -1.40 | -45.16% | 1 | 15 | 66.21% |
| MTCH220701P00075000 | 2022-06-24 3:09PM EDT | 75.00 | 1.21 | 0.88 | 1.10 | -4.39 | -78.39% | 2 | 5 | 64.75% |
| MTCH220701P00076000 | 2022-05-23 9:58AM EDT | 76.00 | 7.10 | 5.90 | 7.70 | 0.00 | - | - | 1 | 221.53% |
| MTCH220701P00077000 | 2022-06-24 12:27PM EDT | 77.00 | 2.67 | 1.44 | 1.76 | -3.20 | -54.51% | 14 | 12 | 62.06% |
| MTCH220701P00077500 | 2022-06-24 3:48PM EDT | 77.50 | 2.05 | 1.74 | 1.93 | +2.05 | - | 4 | 0 | 62.60% |
| MTCH220701P00078000 | 2022-06-24 3:57PM EDT | 78.00 | 2.17 | 1.56 | 2.22 | -2.38 | -52.31% | 29 | 4 | 57.72% |
| MTCH220701P00078500 | 2022-06-24 3:59PM EDT | 78.50 | 2.36 | 2.25 | 2.47 | +2.36 | - | 20 | 0 | 63.72% |
| MTCH220701P00079000 | 2022-05-31 9:50AM EDT | 79.00 | 5.50 | 2.30 | 2.73 | 0.00 | - | 3 | 4 | 60.64% |
| MTCH220701P00080000 | 2022-06-01 10:39AM EDT | 80.00 | 5.45 | 2.91 | 3.35 | 0.00 | - | 2 | 8 | 61.43% |
| MTCH220701P00082000 | 2022-06-13 9:48AM EDT | 82.00 | 9.20 | 4.20 | 5.10 | 0.00 | - | 10 | 12 | 66.26% |
| MTCH220701P00084000 | 2022-06-09 10:04AM EDT | 84.00 | 4.80 | 5.70 | 6.50 | 0.00 | - | 37 | 48 | 62.11% |
| MTCH220701P00090000 | 2022-06-09 10:12AM EDT | 90.00 | 8.80 | 10.40 | 13.65 | 0.00 | - | 2 | 2 | 94.34% |
| MTCH220701P00095000 | 2022-06-24 12:27PM EDT | 95.00 | 19.18 | 15.25 | 18.60 | -5.87 | -23.43% | 7 | 11 | 112.89% |
| MTCH220701P00100000 | 2022-06-17 12:27PM EDT | 100.00 | 31.95 | 20.35 | 23.55 | 0.00 | - | 1 | 0 | 136.82% |
| MTCH220701P00115000 | 2022-06-23 10:29AM EDT | 115.00 | 45.20 | 35.30 | 38.55 | +45.20 | - | - | 1 | 190.82% |
© 2022 Yahoo. All rights reserved.
