Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 16, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.04 | -0.01 | -20.00% | 300 | 2 |
| - | - | - | - | - | 32.50 | 0.04 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 35.00 | 0.14 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 37.50 | 0.16 | 0.00 | - | 408 | 409 |
| 38.15 | 0.00 | - | - | 2 | 40.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 42.50 | 0.29 | 0.00 | - | 68 | 70 |
| - | - | - | - | - | 45.00 | 0.18 | 0.00 | - | 4 | 281 |
| - | - | - | - | - | 47.50 | 0.22 | -0.11 | -33.33% | 4 | 159 |
| 18.75 | 0.00 | - | 3 | 4 | 50.00 | 0.28 | -0.13 | -31.71% | 29 | 542 |
| 15.90 | 0.00 | - | 1 | 16 | 55.00 | 0.61 | -0.22 | -26.51% | 13 | 659 |
| 11.65 | 0.00 | - | 5 | 5 | 57.50 | 0.97 | -0.36 | -27.07% | 32 | 241 |
| 9.80 | 0.00 | - | 1 | 15 | 60.00 | 1.33 | -0.56 | -29.63% | 447 | 255 |
| 8.00 | 0.00 | - | 14 | 104 | 62.50 | 2.00 | -0.55 | -21.57% | 8 | 261 |
| 5.64 | +0.39 | +7.43% | 13 | 1,613 | 65.00 | 2.75 | -0.85 | -23.61% | 33 | 2,240 |
| 4.41 | +0.71 | +19.19% | 17 | 1,013 | 67.50 | 3.75 | -1.10 | -22.68% | 31 | 1,201 |
| 3.17 | +0.56 | +21.46% | 41 | 294 | 70.00 | 5.08 | -1.16 | -18.59% | 11 | 945 |
| 2.28 | +0.41 | +21.93% | 70 | 357 | 72.50 | 6.60 | +0.15 | +2.33% | 23 | 753 |
| 1.60 | +0.32 | +25.00% | 531 | 2,292 | 75.00 | 8.50 | +0.26 | +3.16% | 10 | 373 |
| 1.01 | +0.11 | +12.22% | 20 | 725 | 77.50 | 10.35 | 0.00 | - | 2 | 139 |
| 0.65 | +0.07 | +12.07% | 2 | 7,005 | 80.00 | 13.95 | 0.00 | - | 2 | 9,739 |
| 0.42 | 0.00 | - | 6 | 1,252 | 82.50 | 9.25 | 0.00 | - | 19 | 115 |
| 0.28 | -0.12 | -30.00% | 3 | 411 | 85.00 | 17.35 | +1.28 | +7.97% | 1 | 95 |
| 0.33 | 0.00 | - | 7 | 183 | 87.50 | 12.20 | 0.00 | - | 20 | 61 |
| 0.17 | -0.10 | -37.04% | 9 | 372 | 90.00 | 22.55 | 0.00 | - | 1 | 347 |
| 0.15 | 0.00 | - | 5 | 564 | 92.50 | 22.25 | 0.00 | - | 2 | 859 |
| 0.11 | 0.00 | - | 1 | 1,232 | 95.00 | 35.19 | 0.00 | - | 1 | 83 |
| 0.09 | 0.00 | - | 8 | 303 | 97.50 | 30.50 | 0.00 | - | 250 | 863 |
| 0.09 | 0.00 | - | 1 | 253 | 100.00 | 32.25 | -0.75 | -2.27% | 1 | 236 |
| 0.05 | 0.00 | - | 2 | 549 | 105.00 | 37.44 | 0.00 | - | 1 | 23 |
| 0.42 | 0.00 | - | 1 | 208 | 110.00 | 44.65 | 0.00 | - | 5 | 6 |
| 0.37 | 0.00 | - | 1 | 342 | 115.00 | 42.84 | 0.00 | - | 1 | 128 |
| 0.07 | 0.00 | - | 1 | 110 | 120.00 | 44.00 | 0.00 | - | 3 | 114 |
| 0.20 | 0.00 | - | 10 | 80 | 125.00 | 47.12 | 0.00 | - | 1 | 1 |
| 0.56 | 0.00 | - | 1 | 142 | 130.00 | 59.40 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 94 | 135.00 | 50.60 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 33 | 140.00 | 58.40 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 21 | 145.00 | 65.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 102 | 150.00 | 73.75 | 0.00 | - | 1 | 0 |
| 2.86 | 0.00 | - | 5 | 5 | 155.00 | 76.82 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 100 | 52 | 160.00 | 51.75 | 0.00 | - | 1 | 1 |
| 3.50 | 0.00 | - | 1 | 1 | 165.00 | 54.15 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 10 | 35 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 1,076 | 175.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
