Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 32.50 | 0.75 | 0.00 | - | 3 | 3 |
| 30.15 | 0.00 | - | 1 | 1 | 35.00 | 0.70 | 0.00 | - | 3 | 3 |
| 29.67 | 0.00 | - | 1 | 0 | 40.00 | 1.40 | 0.00 | - | 5 | 461 |
| - | - | - | - | - | 42.50 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 45.00 | 1.79 | 0.00 | - | 1 | 557 |
| 21.90 | 0.00 | - | 1 | 2 | 47.50 | 2.50 | 0.00 | - | 4 | 14 |
| 19.80 | -6.50 | -24.71% | 1 | 8 | 50.00 | 2.73 | 0.00 | - | 12 | 258 |
| 16.65 | 0.00 | - | 2 | 6 | 55.00 | 4.05 | 0.00 | - | 29 | 627 |
| - | - | - | - | - | 57.50 | 5.65 | +0.85 | +17.71% | 8 | 44 |
| 16.25 | 0.00 | - | 2 | 25 | 60.00 | 6.70 | +1.05 | +18.58% | 32 | 978 |
| 13.03 | 0.00 | - | 1 | 2 | 62.50 | 7.70 | +1.10 | +16.67% | 30 | 94 |
| 10.69 | 0.00 | - | 1 | 12 | 65.00 | 8.90 | +1.30 | +17.11% | 21 | 2,168 |
| 9.40 | 0.00 | - | 15 | 19 | 67.50 | 10.25 | +1.40 | +15.82% | 22 | 1,618 |
| 7.45 | -1.75 | -19.02% | 1 | 106 | 70.00 | 11.89 | +1.79 | +17.72% | 22 | 273 |
| 6.50 | -1.55 | -19.25% | 1 | 12 | 72.50 | 13.05 | +1.55 | +13.48% | 3 | 265 |
| 6.95 | 0.00 | - | 30 | 113 | 75.00 | 12.85 | 0.00 | - | 9 | 1,205 |
| 4.70 | -1.30 | -21.67% | 3 | 155 | 77.50 | 17.32 | 0.00 | - | 1 | 245 |
| 4.05 | -1.16 | -22.26% | 57 | 462 | 80.00 | 18.58 | +1.63 | +9.62% | 61 | 739 |
| 3.55 | -1.15 | -24.47% | 17 | 60 | 82.50 | 17.75 | 0.00 | - | 70 | 113 |
| 2.98 | -0.92 | -23.59% | 15 | 134 | 85.00 | 18.40 | 0.00 | - | 158 | 682 |
| 2.53 | -0.82 | -24.48% | 22 | 113 | 87.50 | 21.00 | 0.00 | - | 1 | 68 |
| 2.34 | +0.03 | +1.30% | 8 | 779 | 90.00 | 20.95 | 0.00 | - | 4 | 287 |
| 2.01 | 0.00 | - | 1 | 123 | 92.50 | 20.95 | 0.00 | - | 19 | 193 |
| 1.74 | -0.35 | -16.75% | 2 | 705 | 95.00 | 21.55 | 0.00 | - | 38 | 351 |
| 1.96 | 0.00 | - | 4 | 572 | 97.50 | 27.50 | 0.00 | - | 1 | 637 |
| 1.70 | 0.00 | - | 1 | 1,680 | 100.00 | 30.80 | 0.00 | - | 158 | 917 |
| 0.77 | -0.39 | -33.62% | 3 | 2,841 | 105.00 | 45.00 | 0.00 | - | 8 | 1,709 |
| 0.90 | 0.00 | - | 1 | 1,161 | 110.00 | 40.70 | 0.00 | - | 245 | 1,618 |
| 0.66 | 0.00 | - | 1 | 685 | 115.00 | 42.21 | 0.00 | - | 30 | 1,763 |
| 0.41 | 0.00 | - | 2 | 1,713 | 120.00 | 55.22 | +7.72 | +16.25% | 1 | 4,069 |
| 0.32 | 0.00 | - | 2 | 494 | 125.00 | 60.20 | +5.20 | +9.45% | 1 | 913 |
| 0.20 | -0.08 | -28.57% | 3 | 1,838 | 130.00 | 63.50 | 0.00 | - | 1 | 2,360 |
| 0.22 | 0.00 | - | 2 | 1,490 | 135.00 | 71.30 | 0.00 | - | 400 | 303 |
| 0.19 | 0.00 | - | 2 | 2,587 | 140.00 | 72.50 | 0.00 | - | 1 | 2,997 |
| 0.16 | 0.00 | - | 2 | 3,814 | 145.00 | 81.85 | 0.00 | - | 970 | 969 |
| 0.19 | 0.00 | - | 2 | 1,341 | 150.00 | 87.25 | 0.00 | - | 1,240 | 545 |
| 0.15 | 0.00 | - | 2 | 950 | 155.00 | 89.95 | +6.80 | +8.18% | 3 | 4 |
| 0.13 | 0.00 | - | 2 | 2,989 | 160.00 | 90.55 | 0.00 | - | 3 | 786 |
| 0.14 | 0.00 | - | 2 | 2,036 | 165.00 | 94.90 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 681 | 170.00 | 98.15 | 0.00 | - | 500 | 0 |
| 0.37 | 0.00 | - | 2 | 824 | 175.00 | 37.40 | 0.00 | - | - | 3 |
| 0.40 | 0.00 | - | 1 | 1,278 | 180.00 | 71.40 | 0.00 | - | 5 | 15 |
| 0.40 | 0.00 | - | 3 | 2,040 | 185.00 | 122.65 | 0.00 | - | 700 | 515 |
| 0.44 | 0.00 | - | 6 | 132 | 190.00 | 61.85 | 0.00 | - | - | 10 |
| 0.30 | 0.00 | - | 2 | 65 | 195.00 | 66.00 | 0.00 | - | 23 | 56 |
| 0.30 | 0.00 | - | 2 | 157 | 200.00 | 67.35 | 0.00 | - | 60 | 74 |
| 0.11 | 0.00 | - | 1 | 1,026 | 210.00 | 63.70 | 0.00 | - | 35 | 114 |
| 0.39 | 0.00 | - | 1 | 76 | 220.00 | 78.60 | 0.00 | - | 1 | 12 |
| 0.01 | 0.00 | - | 2 | 716 | 230.00 | 81.28 | 0.00 | - | 1 | 13 |
| 0.20 | 0.00 | - | 2 | 39 | 240.00 | 87.90 | 0.00 | - | - | 23 |
| 0.01 | 0.00 | - | 12 | 1,405 | 250.00 | 94.00 | 0.00 | - | 4 | 4 |
© 2022 Yahoo. All rights reserved.
