
Match Group Inc (MTCH)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.50 | 4.30 | 5.75 | 0.00 | 5.025 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 3.65 | 5.30 | 0.00 | 4.475 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 2.58 | 4.45 | 0.00 | 3.515 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 2.17 | 4.25 | 0.00 | 3.21 | 0.00 | 0.00 % | 0 | 0 | - |
28.50 | 1.72 | 3.55 | 0.00 | 2.635 | 0.00 | 0.00 % | 0 | 0 | - |
29.00 | 0.93 | 2.99 | 1.89 | 1.96 | 0.00 | 0.00 % | 0 | 1 | - |
29.50 | 1.19 | 2.63 | 1.49 | 1.91 | 0.00 | 0.00 % | 0 | 1 | - |
30.00 | 0.69 | 2.50 | 1.05 | 1.595 | -0.05 | -4.55 % | 1 | 26 | 11:50:24 |
30.50 | 0.50 | 2.36 | 0.58 | 1.43 | 0.00 | 0.00 % | 0 | 8 | - |
31.00 | 0.60 | 1.25 | 0.44 | 0.925 | -0.30 | -40.54 % | 10 | 162 | 11:30:21 |
31.50 | 0.28 | 0.54 | 0.30 | 0.41 | 0.00 | 0.00 % | 0 | 185 | - |
32.00 | 0.08 | 0.33 | 0.22 | 0.205 | 0.07 | 46.67 % | 516 | 550 | 13:07:45 |
32.50 | 0.08 | 0.17 | 0.16 | 0.125 | 0.12 | 300.00 % | 11 | 35 | 15:58:47 |
33.00 | 0.04 | 0.28 | 0.05 | 0.16 | 0.03 | 150.00 % | 11 | 233 | 15:25:36 |
33.50 | 0.02 | 0.93 | 0.02 | 0.475 | 0.00 | 0.00 % | 0 | 244 | - |
34.00 | 0.02 | 1.27 | 0.02 | 0.645 | 0.00 | 0.00 % | 1 | 1,678 | 10:43:49 |
34.50 | 0.12 | 1.27 | 0.12 | 0.695 | 0.00 | 0.00 % | 0 | 4 | - |
35.00 | 0.03 | 0.18 | 0.03 | 0.105 | 0.00 | 0.00 % | 0 | 519 | - |
35.50 | 0.45 | 0.77 | 0.45 | 0.61 | 0.00 | 0.00 % | 0 | 14 | - |
36.00 | 0.02 | 0.22 | 0.02 | 0.12 | 0.00 | 0.00 % | 0 | 35 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
26.50 | 0.00 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.12 | 1.27 | 0.12 | 0.695 | 0.00 | 0.00 % | 0 | 7 | - |
27.50 | 0.00 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 0.01 | 1.14 | 0.01 | 0.575 | 0.00 | 0.00 % | 0 | 6 | - |
28.50 | 0.01 | 0.20 | 0.04 | 0.105 | 0.02 | 100.00 % | 10 | 77 | 14:50:29 |
29.00 | 0.02 | 0.49 | 0.18 | 0.255 | 0.00 | 0.00 % | 0 | 1 | - |
29.50 | 0.01 | 2.17 | 0.25 | 1.09 | 0.00 | 0.00 % | 0 | 3,011 | - |
30.00 | 0.01 | 0.19 | 0.18 | 0.10 | 0.06 | 50.00 % | 1 | 3,205 | 10:51:13 |
30.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31 % | 36 | 3,086 | 15:58:35 |
31.00 | 0.21 | 0.34 | 0.25 | 0.275 | -0.13 | -34.21 % | 10 | 3,027 | 15:59:34 |
31.50 | 0.44 | 0.50 | 0.43 | 0.47 | -1.06 | -71.14 % | 28 | 164 | 14:51:02 |
32.00 | 0.66 | 1.18 | 1.95 | 0.92 | 0.00 | 0.00 % | 0 | 35 | - |
32.50 | 0.63 | 2.25 | 1.34 | 1.44 | -1.16 | -46.40 % | 3 | 55 | 12:45:03 |
33.00 | 1.40 | 2.29 | 2.17 | 1.845 | 0.00 | 0.00 % | 0 | 82 | - |
33.50 | 1.24 | 2.48 | 2.75 | 1.86 | 0.00 | 0.00 % | 0 | 234 | - |
34.00 | 0.82 | 2.83 | 2.43 | 1.825 | -0.06 | -2.41 % | 21 | 21 | 14:42:38 |
34.50 | 2.08 | 4.90 | 2.53 | 3.49 | 0.00 | 0.00 % | 0 | 13 | - |
35.00 | 2.16 | 3.80 | 2.76 | 2.98 | 0.00 | 0.00 % | 0 | 7 | - |
35.50 | 2.56 | 4.60 | 0.00 | 3.58 | 0.00 | 0.00 % | 0 | 0 | - |
36.00 | 3.90 | 4.85 | 1.31 | 4.375 | 0.00 | 0.00 % | 0 | 4 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.