Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 17.50 | 0.05 | 0.00 | - | 3 | 3 |
| 12.70 | 0.00 | - | - | 20 | 20.00 | 0.02 | 0.00 | - | 2 | 4 |
| 8.50 | 0.00 | - | - | 13 | 22.50 | 0.07 | 0.00 | - | 1 | 1 |
| 8.55 | 0.00 | - | - | 5 | 23.00 | - | - | - | - | - |
| 6.75 | -1.45 | -17.68% | 1 | 66 | 24.00 | - | - | - | - | - |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 1,087 |
| 6.15 | 0.00 | - | 4 | 4 | 26.00 | 0.06 | +0.04 | +200.00% | 1 | 33 |
| - | - | - | - | - | 26.50 | 0.02 | +0.01 | +100.00% | 5 | 1,137 |
| 3.40 | +1.75 | +106.06% | 5 | 3 | 27.00 | 0.01 | 0.00 | - | 1 | 1,775 |
| 1.31 | 0.00 | - | 49 | 29 | 27.50 | 0.03 | 0.00 | - | 21 | 5,831 |
| 2.24 | +0.15 | +7.18% | 1 | 88 | 28.00 | 0.03 | -0.01 | -25.00% | 2 | 689 |
| 1.94 | 0.00 | - | 15 | 604 | 28.50 | 0.05 | 0.00 | - | 5 | 440 |
| 1.69 | +0.04 | +2.42% | 11 | 994 | 29.00 | 0.09 | -0.02 | -18.18% | 11 | 1,500 |
| 1.21 | -0.03 | -2.42% | 23 | 97 | 29.50 | 0.17 | +0.01 | +6.25% | 180 | 361 |
| 0.97 | +0.06 | +6.59% | 171 | 389 | 30.00 | 0.23 | -0.08 | -25.81% | 1,419 | 12,088 |
| 0.65 | +0.04 | +6.56% | 250 | 237 | 30.50 | 0.41 | -0.11 | -21.15% | 301 | 473 |
| 0.43 | +0.01 | +2.38% | 924 | 1,136 | 31.00 | 0.67 | -0.16 | -19.28% | 86 | 211 |
| 0.22 | -0.03 | -12.00% | 23 | 964 | 31.50 | 1.18 | -0.08 | -6.35% | 10 | 543 |
| 0.16 | -0.01 | -5.88% | 262 | 1,443 | 32.00 | 1.69 | -0.06 | -3.43% | 6 | 279 |
| 0.07 | -0.05 | -41.67% | 4 | 418 | 32.50 | 2.26 | +0.24 | +11.88% | 10 | 3,648 |
| 0.05 | -0.02 | -28.57% | 9 | 1,847 | 33.00 | 5.00 | 0.00 | - | 5 | 22 |
| 0.03 | -0.01 | -25.00% | 1 | 88 | 33.50 | 4.35 | 0.00 | - | 4 | 19 |
| 0.04 | -0.01 | -20.00% | 23 | 430 | 34.00 | 4.90 | 0.00 | - | 14 | 3 |
| 0.04 | 0.00 | - | 18 | 198 | 34.50 | 4.50 | -2.10 | -31.82% | 1 | 10 |
| 0.03 | 0.00 | - | 21 | 5,356 | 35.00 | 4.50 | -0.10 | -2.17% | 6 | 218 |
| 0.05 | 0.00 | - | 1 | 255 | 35.50 | 6.25 | 0.00 | - | 280 | 6 |
| 0.02 | 0.00 | - | 27 | 2,755 | 36.00 | 6.50 | 0.00 | - | 37 | 2 |
| 0.20 | 0.00 | - | 10 | 188 | 36.50 | 6.15 | 0.00 | - | 48 | 35 |
| 0.01 | 0.00 | - | 1 | 497 | 37.00 | 7.10 | 0.00 | - | 3 | 1 |
| 0.01 | -0.01 | -50.00% | 5 | 4,225 | 37.50 | 7.00 | -0.15 | -2.10% | 30 | 128 |
| 0.02 | 0.00 | - | 4 | 799 | 38.00 | 7.50 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 210 | 655 | 39.00 | 8.55 | 0.00 | - | 6 | 3 |
| 0.08 | +0.07 | +700.00% | 13 | 3,538 | 40.00 | 9.50 | 0.00 | - | 30 | 43 |
| 0.05 | 0.00 | - | 8 | 17 | 41.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 95 | 121 | 42.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 335 | 42.50 | 11.97 | -0.23 | -1.89% | 4 | 0 |
| 0.01 | 0.00 | - | 105 | 3,882 | 45.00 | 15.85 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 4 | 375 | 47.50 | 16.15 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 130 | 50.00 | 14.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.