Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 32.50 | 2.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 35.00 | 3.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 37.50 | 3.70 | 0.00 | - | 1 | 8 |
| 32.65 | 0.00 | - | - | 3 | 40.00 | 3.76 | 0.00 | - | - | 5 |
| - | - | - | - | - | 42.50 | 5.20 | 0.00 | - | - | 183 |
| 28.90 | 0.00 | - | - | 2 | 45.00 | 5.93 | 0.00 | - | 2 | 17 |
| 25.55 | 0.00 | - | 1 | 21 | 50.00 | 6.70 | -0.30 | -4.29% | 3 | 222 |
| 22.13 | 0.00 | - | 2 | 7 | 55.00 | 8.65 | 0.00 | - | 11 | 84 |
| 23.15 | 0.00 | - | - | 2 | 57.50 | 9.40 | 0.00 | - | - | 1 |
| 21.10 | 0.00 | - | 17 | 20 | 60.00 | 10.50 | 0.00 | - | 2 | 278 |
| 21.62 | 0.00 | - | - | 2 | 62.50 | 14.73 | 0.00 | - | - | 1 |
| 17.70 | 0.00 | - | - | 17 | 65.00 | 14.20 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 67.50 | 15.70 | 0.00 | - | 2 | 126 |
| 15.50 | 0.00 | - | 1 | 17 | 70.00 | 16.85 | 0.00 | - | 3 | 151 |
| 20.00 | 0.00 | - | - | 3 | 72.50 | 17.25 | +17.25 | +9.35% | 12 | 60 |
| 9.80 | 0.00 | - | 1 | 32 | 75.00 | 16.44 | 0.00 | - | - | 43 |
| 13.40 | 0.00 | - | 8 | 48 | 77.50 | 16.80 | 0.00 | - | 6 | 113 |
| 12.03 | 0.00 | - | 1 | 141 | 80.00 | 17.95 | 0.00 | - | 2 | 556 |
| 8.70 | 0.00 | - | 2 | 14 | 82.50 | 27.00 | 0.00 | - | 10 | 41 |
| 9.00 | 0.00 | - | 2 | 117 | 85.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 12 | 17 | 87.50 | 22.25 | 0.00 | - | 121 | 100 |
| 8.80 | +1.38 | +18.60% | 10 | 454 | 90.00 | 30.57 | 0.00 | - | 1 | 163 |
| 13.40 | 0.00 | - | 1 | 2 | 92.50 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 49 | 95.00 | 28.33 | 0.00 | - | 2 | 191 |
| 10.95 | 0.00 | - | 1 | 36 | 97.50 | - | - | - | - | - |
| 7.00 | -0.50 | -6.67% | 2 | 189 | 100.00 | 41.53 | 0.00 | - | 1 | 325 |
| 5.55 | 0.00 | - | 84 | 158 | 105.00 | 12.41 | 0.00 | - | - | 6 |
| 4.55 | 0.00 | - | 2 | 2,409 | 110.00 | 45.45 | 0.00 | - | 1 | 3,393 |
| 4.53 | 0.00 | - | - | 1,497 | 115.00 | 53.20 | 0.00 | - | 1 | 144 |
| 4.20 | 0.00 | - | 3 | 313 | 120.00 | 53.25 | +53.25 | - | 1 | 50 |
| 5.00 | 0.00 | - | 1 | 47 | 125.00 | 60.20 | 0.00 | - | 1 | 16 |
| 2.74 | -0.31 | -10.16% | 1 | 380 | 130.00 | 56.72 | 0.00 | - | 1 | 5 |
| 2.00 | 0.00 | - | 5 | 40 | 135.00 | 70.00 | 0.00 | - | 1 | 2 |
| 1.65 | 0.00 | - | 1 | 427 | 140.00 | 31.00 | 0.00 | - | 1 | 5 |
| 1.70 | -0.30 | -15.00% | 8 | 1,815 | 145.00 | 82.45 | 0.00 | - | 940 | 330 |
| 1.60 | 0.00 | - | 25 | 333 | 150.00 | 38.60 | 0.00 | - | 1 | 11 |
| 1.30 | 0.00 | - | 3 | 120 | 155.00 | 37.30 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 3 | 94 | 160.00 | 49.09 | 0.00 | - | 10 | 11 |
| 1.70 | 0.00 | - | 2 | 70 | 165.00 | 41.36 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 669 | 170.00 | 101.80 | 0.00 | - | 110 | 121 |
| 1.35 | 0.00 | - | 2 | 117 | 175.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 12 | 180.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 43 | 185.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 45 | 168 | 190.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 68 | 64 | 200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 55 | 194 | 210.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 4 | 238 | 220.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 15 | 240.00 | 104.15 | 0.00 | - | 1 | 2 |
| 0.20 | 0.00 | - | 1 | 282 | 250.00 | 113.15 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. All rights reserved.
