Match Group Inc (MTCH)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 5.25 | 5.75 | 3.10 | 5.50 | 0.00 | 0.00 % | 0 | 1 | - |
31.00 | 4.95 | 5.15 | 3.80 | 5.05 | 0.00 | 0.00 % | 0 | 51 | - |
31.50 | 4.50 | 5.10 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 4.10 | 4.95 | 3.96 | 4.525 | 1.75 | 79.19 % | 26 | 69 | 1/31/2025 |
32.50 | 3.70 | 4.60 | 3.23 | 4.15 | -0.42 | -11.51 % | 30 | 22 | 1/31/2025 |
33.00 | 2.45 | 3.45 | 3.20 | 2.95 | -0.15 | -4.48 % | 15 | 230 | 1/31/2025 |
33.50 | 2.48 | 3.40 | 2.78 | 2.94 | 0.01 | 0.36 % | 3 | 74 | 1/31/2025 |
34.00 | 2.64 | 2.84 | 2.58 | 2.74 | 0.21 | 8.86 % | 72 | 589 | 1/31/2025 |
34.50 | 2.29 | 2.48 | 2.23 | 2.385 | 0.23 | 11.50 % | 51 | 56 | 1/31/2025 |
35.00 | 1.88 | 2.59 | 2.00 | 2.235 | 0.13 | 6.95 % | 24 | 636 | 1/31/2025 |
35.50 | 1.77 | 1.90 | 1.64 | 1.835 | 0.16 | 10.81 % | 47 | 166 | 1/31/2025 |
36.00 | 1.33 | 1.96 | 1.44 | 1.645 | 0.01 | 0.70 % | 217 | 6,283 | 1/31/2025 |
36.50 | 1.31 | 1.48 | 1.27 | 1.395 | 0.19 | 17.59 % | 9 | 47 | 1/31/2025 |
37.00 | 1.07 | 1.19 | 1.04 | 1.13 | 0.03 | 2.97 % | 9 | 338 | 1/31/2025 |
37.50 | 0.93 | 2.05 | 1.00 | 1.49 | 0.14 | 16.28 % | 12 | 134 | 1/31/2025 |
38.00 | 0.75 | 0.95 | 0.83 | 0.85 | 0.15 | 22.06 % | 399 | 5,923 | 1/31/2025 |
38.50 | 0.64 | 3.15 | 0.66 | 1.895 | -0.02 | -2.94 % | 10 | 41 | 1/31/2025 |
39.00 | 0.55 | 0.66 | 0.63 | 0.605 | 0.02 | 3.28 % | 13 | 36 | 1/31/2025 |
39.50 | 0.44 | 0.50 | 0.41 | 0.47 | -0.03 | -6.82 % | 3 | 43 | 1/31/2025 |
40.00 | 0.36 | 0.42 | 0.36 | 0.39 | 0.04 | 12.50 % | 27 | 30 | 1/31/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
30.50 | 0.20 | 0.24 | 0.24 | 0.22 | -0.40 | -62.50 % | 54 | 1 | 1/31/2025 |
31.00 | 0.10 | 0.30 | 0.27 | 0.20 | -0.04 | -12.90 % | 33 | 40 | 1/31/2025 |
31.50 | 0.29 | 0.37 | 0.36 | 0.33 | -0.02 | -5.26 % | 826 | 7 | 1/31/2025 |
32.00 | 0.40 | 0.45 | 0.44 | 0.425 | -0.11 | -20.00 % | 5 | 166 | 1/31/2025 |
32.50 | 0.05 | 0.74 | 0.54 | 0.395 | -0.05 | -8.47 % | 2 | 37 | 1/31/2025 |
33.00 | 0.17 | 0.66 | 0.67 | 0.415 | -0.20 | -22.99 % | 345 | 82 | 1/31/2025 |
33.50 | 0.49 | 0.80 | 0.89 | 0.645 | 0.00 | 0.00 % | 2 | 0 | 1/31/2025 |
34.00 | 0.74 | 0.97 | 0.98 | 0.855 | -0.12 | -10.91 % | 7 | 65 | 1/31/2025 |
34.50 | 0.89 | 1.16 | 1.16 | 1.025 | -0.09 | -7.20 % | 6 | 3 | 1/31/2025 |
35.00 | 1.25 | 1.37 | 1.40 | 1.31 | -0.09 | -6.04 % | 11 | 5 | 1/31/2025 |
35.50 | 1.42 | 1.63 | 1.63 | 1.525 | -0.22 | -11.89 % | 5 | 3 | 1/31/2025 |
36.00 | 1.67 | 1.87 | 2.05 | 1.77 | 0.00 | 0.00 % | 0 | 3 | - |
36.50 | 1.94 | 2.14 | 2.28 | 2.04 | 0.00 | 0.00 % | 0 | 2 | - |
37.00 | 2.02 | 2.48 | 2.65 | 2.25 | 0.00 | 0.00 % | 0 | 1 | - |
37.50 | 1.67 | 2.78 | 3.30 | 2.225 | 0.00 | 0.00 % | 0 | 4 | - |
38.00 | 3.00 | 3.10 | 3.55 | 3.05 | 0.00 | 0.00 % | 0 | 2 | - |
38.50 | 2.51 | 3.50 | 3.65 | 3.005 | 0.00 | 0.00 % | 0 | 1 | - |
39.00 | 2.67 | 3.95 | 0.00 | 3.31 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 4.15 | 4.40 | 0.00 | 4.275 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 2.91 | 4.70 | 0.00 | 3.805 | 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.