
Match Group Inc (MTCH)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 4.60 | 5.90 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
24.50 | 2.99 | 5.35 | 0.00 | 4.17 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 2.54 | 4.85 | 0.00 | 3.695 | 0.00 | 0.00 % | 0 | 0 | - |
25.50 | 3.40 | 4.15 | 1.39 | 3.775 | 0.00 | 0.00 % | 3 | 0 | 11:47:22 |
26.00 | 2.81 | 3.60 | 0.00 | 3.205 | 0.00 | 0.00 % | 0 | 0 | - |
26.50 | 1.05 | 3.40 | 0.80 | 2.225 | -2.50 | -75.76 % | 2 | 5 | 12:21:25 |
27.00 | 1.31 | 3.35 | 1.70 | 2.33 | 0.91 | 115.19 % | 63 | 7 | 13:26:49 |
27.50 | 0.88 | 2.55 | 1.50 | 1.715 | 1.08 | 257.14 % | 7 | 21 | 13:48:06 |
28.00 | 0.97 | 1.55 | 1.00 | 1.26 | 0.72 | 257.14 % | 7 | 22 | 13:27:11 |
28.50 | 0.41 | 1.70 | 0.93 | 1.055 | 0.45 | 93.75 % | 2 | 8 | 14:24:24 |
29.00 | 0.37 | 0.84 | 0.43 | 0.605 | 0.00 | 0.00 % | 0 | 87 | - |
29.50 | 0.06 | 0.63 | 0.39 | 0.345 | 0.02 | 5.41 % | 2 | 100 | 15:59:06 |
30.00 | 0.05 | 0.49 | 0.09 | 0.27 | -0.10 | -52.63 % | 137 | 339 | 15:10:20 |
30.50 | 0.03 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00 % | 0 | 126 | - |
31.00 | 0.01 | 1.59 | 0.03 | 0.80 | 0.00 | 0.00 % | 0 | 93 | - |
31.50 | 0.01 | 1.88 | 0.06 | 0.945 | 0.00 | 0.00 % | 0 | 62 | - |
32.00 | 0.05 | 2.14 | 0.05 | 1.095 | 0.00 | 0.00 % | 0 | 288 | - |
32.50 | 0.01 | 0.96 | 0.01 | 0.485 | 0.00 | 0.00 % | 0 | 13 | - |
33.00 | 0.17 | 0.01 | 0.01 | 0.09 | -0.16 | -94.12 % | 2 | 31 | 15:48:56 |
33.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
24.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.02 | 1.30 | 0.08 | 0.66 | 0.00 | 0.00 % | 0 | 30 | - |
25.50 | 0.07 | 1.57 | 0.22 | 0.82 | -0.14 | -38.89 % | 50 | 1 | 11:43:40 |
26.00 | 0.01 | 1.82 | 0.38 | 0.915 | 0.17 | 80.95 % | 156 | 344 | 11:05:31 |
26.50 | 0.03 | 0.54 | 0.42 | 0.285 | -0.09 | -17.65 % | 9 | 3,020 | 12:19:20 |
27.00 | 0.01 | 1.72 | 0.55 | 0.865 | -0.13 | -19.12 % | 2 | 79 | 12:42:09 |
27.50 | 0.05 | 0.46 | 0.11 | 0.255 | -0.63 | -85.14 % | 5 | 5,012 | 15:50:39 |
28.00 | 0.05 | 2.02 | 0.72 | 1.035 | 0.00 | 0.00 % | 0 | 47 | - |
28.50 | 0.06 | 0.87 | 1.47 | 0.465 | 0.00 | 0.00 % | 0 | 20 | - |
29.00 | 0.27 | 0.53 | 1.25 | 0.40 | -0.10 | -7.41 % | 90 | 2,157 | 13:27:39 |
29.50 | 0.51 | 0.76 | 0.67 | 0.635 | -1.05 | -61.05 % | 2 | 100 | 15:59:06 |
30.00 | 0.74 | 1.20 | 3.10 | 0.97 | 0.00 | 0.00 % | 0 | 228 | - |
30.50 | 0.15 | 1.82 | 2.78 | 0.985 | 0.00 | 0.00 % | 0 | 87 | - |
31.00 | 1.04 | 1.93 | 3.45 | 1.485 | 0.00 | 0.00 % | 0 | 81 | - |
31.50 | 0.34 | 4.30 | 1.14 | 2.32 | 0.00 | 0.00 % | 0 | 95 | - |
32.00 | 0.97 | 3.70 | 3.49 | 2.335 | 0.00 | 0.00 % | 0 | 14 | - |
32.50 | 1.45 | 3.80 | 1.57 | 2.625 | 0.00 | 0.00 % | 0 | 2 | - |
33.00 | 1.87 | 4.70 | 4.47 | 3.285 | 0.00 | 0.00 % | 0 | 4 | - |
33.50 | 2.42 | 5.45 | 0.00 | 3.935 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.