MTCH - Match Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.95 | 0.00 | - | 2 | 8 | 17.50 | 0.25 | 0.00 | - | 12 | 148 |
| 13.65 | 0.00 | - | 2 | 5 | 20.00 | 0.42 | 0.00 | - | 2 | 1,687 |
| 13.60 | 0.00 | - | 2 | 6 | 22.50 | 0.73 | 0.00 | - | 1 | 139 |
| 15.60 | 0.00 | - | 5 | 111 | 25.00 | 0.90 | 0.00 | - | 25 | 1,028 |
| 8.55 | 0.00 | - | 1 | 9 | 27.50 | 1.27 | 0.00 | - | 2 | 825 |
| 12.30 | 0.00 | - | 1 | 140 | 30.00 | 1.83 | 0.00 | - | 31 | 11,714 |
| 6.70 | 0.00 | - | 1 | 79 | 32.50 | 2.50 | 0.00 | - | 1 | 717 |
| 8.35 | 0.00 | - | 6 | 96 | 35.00 | 3.30 | 0.00 | - | 85 | 514 |
| 7.12 | +1.07 | +17.69% | 1 | 179 | 37.50 | 4.30 | -0.05 | -1.15% | 9 | 646 |
| 5.95 | -0.10 | -1.65% | 47 | 495 | 40.00 | 6.20 | 0.00 | - | 10 | 286 |
| 4.65 | -0.35 | -7.00% | 31 | 620 | 42.50 | 6.85 | -2.85 | -29.38% | 8 | 398 |
| 3.90 | +0.11 | +2.90% | 59 | 1,078 | 45.00 | 8.75 | 0.00 | - | 1 | 378 |
| 3.15 | -0.05 | -1.56% | 27 | 720 | 47.50 | 10.10 | 0.00 | - | 120 | 659 |
| 2.62 | 0.00 | - | 164 | 10,970 | 50.00 | 16.25 | 0.00 | - | 10 | 513 |
| 2.06 | 0.00 | - | 1 | 229 | 52.50 | 10.35 | 0.00 | - | 1 | 105 |
| 1.65 | 0.00 | - | 5 | 355 | 55.00 | 20.20 | 0.00 | - | 46 | 9 |
| 1.23 | 0.00 | - | 3 | 81 | 57.50 | 22.73 | 0.00 | - | 1 | 0 |
| 1.06 | 0.00 | - | 15 | 1,488 | 60.00 | 28.00 | 0.00 | - | 16 | 10 |
| 0.40 | 0.00 | - | 2 | 230 | 62.50 | 30.80 | 0.00 | - | 54 | 87 |
| 0.66 | -0.05 | -7.04% | 1 | 530 | 65.00 | 29.10 | 0.00 | - | 1 | 0 |
| 0.53 | -0.06 | -10.17% | 1 | 361 | 67.50 | 21.40 | 0.00 | - | 6 | 1 |
| 0.45 | +0.04 | +9.76% | 1 | 1,549 | 70.00 | 31.55 | 0.00 | - | 171 | 10 |
| 0.36 | -0.06 | -14.29% | 1 | 47 | 72.50 | 36.35 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 7 | 392 | 75.00 | 41.01 | 0.00 | - | 1 | 0 |
| 0.29 | +0.13 | +81.25% | 2 | 548 | 77.50 | 16.80 | 0.00 | - | 6 | 113 |
| 0.26 | -0.05 | -16.13% | 2 | 1,616 | 80.00 | 38.60 | 0.00 | - | 93 | 0 |
| 0.28 | +0.07 | +33.33% | 2 | 658 | 82.50 | 46.35 | 0.00 | - | 1 | 1 |
| 0.14 | -0.04 | -22.22% | 2 | 522 | 85.00 | 49.35 | 0.00 | - | 158 | 0 |
| 0.18 | +0.02 | +12.50% | 2 | 39 | 87.50 | 54.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 5 | 836 | 90.00 | 50.50 | 0.00 | - | 1 | 0 |
| 0.13 | -0.03 | -18.75% | 7 | 16 | 92.50 | 49.50 | 0.00 | - | 160 | 0 |
| 0.12 | +0.01 | +9.09% | 11 | 80 | 95.00 | 43.20 | 0.00 | - | 1 | 0 |
| 0.13 | +0.05 | +62.50% | 1 | 50 | 97.50 | 22.85 | 0.00 | - | 26 | 24 |
| 0.10 | -0.02 | -16.67% | 2 | 243 | 100.00 | 58.25 | 0.00 | - | 1 | 0 |
| 0.11 | +0.08 | +266.67% | 1 | 166 | 105.00 | 59.55 | 0.00 | - | 1 | 10 |
| 0.05 | -0.05 | -50.00% | 6 | 2,552 | 110.00 | 74.20 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 774 | 115.00 | 64.42 | 0.00 | - | 50 | 0 |
| 0.05 | +0.03 | +150.00% | 2 | 365 | 120.00 | 53.25 | 0.00 | - | 1 | 35 |
| 0.03 | -0.02 | -40.00% | 2 | 47 | 125.00 | 66.00 | 0.00 | - | 1 | 15 |
| 0.10 | +0.06 | +150.00% | 1 | 379 | 130.00 | 77.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 38 | 135.00 | 70.00 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 1 | 406 | 140.00 | 71.25 | 0.00 | - | 1 | 18 |
| 0.07 | 0.00 | - | 363 | 1,826 | 145.00 | 96.85 | 0.00 | - | 400 | 0 |
| 0.06 | 0.00 | - | 6 | 467 | 150.00 | 67.77 | 0.00 | - | 1 | 27 |
| 0.02 | 0.00 | - | 2 | 116 | 155.00 | 82.60 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 5 | 149 | 160.00 | 75.10 | 0.00 | - | 2 | 28 |
| 0.14 | 0.00 | - | 3 | 129 | 165.00 | 41.36 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 22 | 691 | 170.00 | 135.10 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 4 | 156 | 175.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 66 | 180.00 | 73.30 | 0.00 | - | - | 5 |
| 0.10 | 0.00 | - | 99 | 210 | 185.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 120 | 190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 15 | 195.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 12 | 75 | 200.00 | 167.70 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 11 | 220 | 210.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 239 | 220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 23 | 230.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 18 | 240.00 | 104.15 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 1 | 280 | 250.00 | 113.15 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. All rights reserved.