Singapore markets close in 3 hours 14 minutes
Straits Times Index
3,233.73 +31.84 (+0.99%) Nikkei
26,840.24 +180.49 (+0.68%) Hang Seng
20,538.74 -63.78 (-0.31%) FTSE 100
7,518.35 +53.55 (+0.72%) BTC-USD
29,949.08 -405.18 (-1.33%) CMC Crypto 200
672.85 +430.17 (+177.26%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220520C00040000 | 2022-05-16 12:03AM EDT | 40.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220520C00050000 | 2022-05-16 10:02AM EDT | 50.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220520C00060000 | 2022-04-18 12:08AM EDT | 60.00 | 35.63 | 13.30 | 17.10 | 0.00 | - | - | 2 | 272.07% |
| MTCH220520C00065000 | 2022-05-17 3:58PM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520C00070000 | 2022-05-13 12:13PM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH220520C00071000 | 2022-05-12 10:09AM EDT | 71.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH220520C00072000 | 2022-05-17 11:59AM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH220520C00072500 | 2022-05-12 12:47PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MTCH220520C00073000 | 2022-05-13 12:07PM EDT | 73.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520C00074000 | 2022-05-12 3:14PM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MTCH220520C00075000 | 2022-05-17 11:18AM EDT | 75.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH220520C00076000 | 2022-05-17 2:26PM EDT | 76.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MTCH220520C00076500 | 2022-05-16 3:09PM EDT | 76.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTCH220520C00077000 | 2022-05-17 3:31PM EDT | 77.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MTCH220520C00077500 | 2022-05-17 3:31PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTCH220520C00078000 | 2022-05-17 3:57PM EDT | 78.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTCH220520C00078500 | 2022-05-16 12:53PM EDT | 78.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTCH220520C00079000 | 2022-05-17 3:17PM EDT | 79.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MTCH220520C00080000 | 2022-05-17 2:51PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTCH220520C00081000 | 2022-05-17 2:50PM EDT | 81.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MTCH220520C00082000 | 2022-05-17 3:25PM EDT | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH220520C00082500 | 2022-05-13 3:59PM EDT | 82.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH220520C00083000 | 2022-05-17 3:57PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| MTCH220520C00084000 | 2022-05-17 11:46AM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MTCH220520C00085000 | 2022-05-16 1:12PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MTCH220520C00086000 | 2022-05-16 1:25PM EDT | 86.00 | 0.25 | 0.09 | 0.00 | 0.00 | - | 20 | 0 | 71.88% |
| MTCH220520C00087000 | 2022-05-16 11:45AM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00087500 | 2022-05-16 2:25PM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MTCH220520C00088000 | 2022-05-16 1:27PM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MTCH220520C00089000 | 2022-05-17 1:20PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00090000 | 2022-05-17 11:01AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00091000 | 2022-05-13 10:56AM EDT | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00092000 | 2022-05-05 3:32PM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00092500 | 2022-05-05 1:26PM EDT | 92.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00093000 | 2022-05-13 12:50PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH220520C00094000 | 2022-05-04 3:13PM EDT | 94.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MTCH220520C00095000 | 2022-05-12 9:48AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH220520C00096000 | 2022-05-13 11:30AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00097000 | 2022-05-04 2:31PM EDT | 97.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MTCH220520C00097500 | 2022-05-11 2:53PM EDT | 97.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH220520C00098000 | 2022-05-04 9:52AM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00099000 | 2022-05-04 9:30AM EDT | 99.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00100000 | 2022-05-13 11:30AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00101000 | 2022-05-12 1:17PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH220520C00102000 | 2022-05-03 10:50AM EDT | 102.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00103000 | 2022-05-06 1:42PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00104000 | 2022-05-11 12:24PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH220520C00105000 | 2022-05-17 3:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00106000 | 2022-04-25 3:03PM EDT | 106.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MTCH220520C00107000 | 2022-05-16 3:30PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH220520C00108000 | 2022-04-29 3:14PM EDT | 108.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH220520C00109000 | 2022-04-29 1:42PM EDT | 109.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00110000 | 2022-05-16 12:17PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH220520C00115000 | 2022-05-13 9:50AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH220520C00120000 | 2022-05-09 1:39PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MTCH220520C00125000 | 2022-05-09 11:50AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00130000 | 2022-05-11 2:11PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MTCH220520C00135000 | 2022-05-11 2:25PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH220520C00140000 | 2022-05-04 10:03AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH220520C00145000 | 2022-05-11 3:02PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTCH220520C00155000 | 2022-04-20 9:47AM EDT | 155.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220520P00040000 | 2022-05-17 2:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| MTCH220520P00042500 | 2022-05-16 3:32PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MTCH220520P00045000 | 2022-05-04 11:00AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH220520P00047500 | 2022-05-16 10:50AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MTCH220520P00050000 | 2022-05-13 2:27PM EDT | 50.00 | 0.13 | 0.06 | 0.00 | 0.00 | - | 2 | 0 | 190.63% |
| MTCH220520P00055000 | 2022-05-17 2:17PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MTCH220520P00060000 | 2022-05-13 3:59PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH220520P00065000 | 2022-05-17 1:03PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MTCH220520P00066000 | 2022-05-17 12:47PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH220520P00067000 | 2022-05-17 1:02PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH220520P00069000 | 2022-05-17 2:19PM EDT | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MTCH220520P00070000 | 2022-05-17 3:57PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH220520P00071000 | 2022-05-17 10:39AM EDT | 71.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MTCH220520P00072000 | 2022-05-17 3:22PM EDT | 72.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MTCH220520P00072500 | 2022-05-17 9:52AM EDT | 72.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH220520P00073000 | 2022-05-17 3:57PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH220520P00074000 | 2022-05-17 2:13PM EDT | 74.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTCH220520P00075000 | 2022-05-17 3:54PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTCH220520P00076000 | 2022-05-17 1:02PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MTCH220520P00076500 | 2022-05-13 1:48PM EDT | 76.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MTCH220520P00077000 | 2022-05-17 11:15AM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH220520P00077500 | 2022-05-16 12:04PM EDT | 77.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00078000 | 2022-05-17 3:57PM EDT | 78.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00078500 | 2022-05-13 2:59PM EDT | 78.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00079000 | 2022-05-13 3:43PM EDT | 79.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH220520P00080000 | 2022-05-17 9:30AM EDT | 80.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00081000 | 2022-05-05 9:34AM EDT | 81.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220520P00082000 | 2022-05-11 1:48PM EDT | 82.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH220520P00082500 | 2022-05-12 1:42PM EDT | 82.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTCH220520P00083000 | 2022-05-10 11:41AM EDT | 83.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MTCH220520P00084000 | 2022-05-13 3:24PM EDT | 84.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00085000 | 2022-05-17 3:08PM EDT | 85.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH220520P00086000 | 2022-04-29 1:56PM EDT | 86.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MTCH220520P00087000 | 2022-05-04 2:58PM EDT | 87.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH220520P00087500 | 2022-05-05 10:11AM EDT | 87.50 | 10.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH220520P00088000 | 2022-05-10 2:51PM EDT | 88.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00089000 | 2022-05-03 1:15PM EDT | 89.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00090000 | 2022-05-11 3:53PM EDT | 90.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH220520P00091000 | 2022-05-05 1:02PM EDT | 91.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH220520P00092000 | 2022-04-29 12:05PM EDT | 92.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00092500 | 2022-05-16 12:35PM EDT | 92.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00093000 | 2022-04-29 2:07PM EDT | 93.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MTCH220520P00094000 | 2022-04-26 1:02PM EDT | 94.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH220520P00095000 | 2022-05-13 10:29AM EDT | 95.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220520P00096000 | 2022-04-19 12:45PM EDT | 96.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220520P00097500 | 2022-05-17 1:33PM EDT | 97.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MTCH220520P00098000 | 2022-04-21 12:14PM EDT | 98.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220520P00099000 | 2022-04-21 10:33AM EDT | 99.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH220520P00100000 | 2022-05-13 12:29PM EDT | 100.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220520P00101000 | 2022-04-25 3:20PM EDT | 101.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00103000 | 2022-05-12 1:03PM EDT | 103.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00104000 | 2022-05-09 11:51AM EDT | 104.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH220520P00105000 | 2022-05-12 10:13AM EDT | 105.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH220520P00106000 | 2022-05-02 1:02PM EDT | 106.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00110000 | 2022-05-13 12:29PM EDT | 110.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH220520P00115000 | 2022-05-03 2:01PM EDT | 115.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00120000 | 2022-05-03 2:57PM EDT | 120.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH220520P00125000 | 2022-04-06 11:50AM EDT | 125.00 | 22.30 | 50.00 | 52.95 | 0.00 | - | - | 1 | 448.34% |
| MTCH220520P00130000 | 2022-05-04 9:30AM EDT | 130.00 | 60.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH220520P00135000 | 2022-05-04 12:14PM EDT | 135.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH220520P00140000 | 2022-04-04 10:12AM EDT | 140.00 | 29.30 | 63.25 | 66.40 | 0.00 | - | 2 | 1 | 358.20% |
| MTCH220520P00145000 | 2022-04-18 12:08AM EDT | 145.00 | 48.30 | 67.75 | 71.70 | 0.00 | - | - | 0 | 355.08% |
© 2022 Yahoo. All rights reserved.
