Comments
Loading...
Match Group (NASDAQ:MTCH) Stock, Option Chain
Option chain shows key data for Match Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Match Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid12.65
Ask13.7
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask13.3
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask12.8
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.05
Ask12.35
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask11.25
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask11.1
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.55
Ask10.85
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.85Dec 19, 2024
Change
00%
Bid9.1
Ask10.05
volume0
Intrest4
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price7.35Dec 19, 2024
Change
00%
Bid8.6
Ask9.6
volume0
Intrest3
Strike
24
24
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask8.9
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.55
Ask8.85
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.15
Ask8.4
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask7.85
volume0
Intrest0
Strike
26
26
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price-
Change
-
Bid5.95
Ask7.15
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid5.65
Ask6.45
volume0
Intrest0
Strike
27
27
Last Price0.08Dec 02, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid5.15
Ask6
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask5.75
volume0
Intrest0
Strike
28
28
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest22
Last Price4.3Dec 24, 2024
Change
00%
Bid4.25
Ask4.9
volume0
Intrest52
Strike
28.5
28.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price4.3Dec 16, 2024
Change
00%
Bid3.85
Ask4.35
volume0
Intrest2
Strike
29
29
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price1.5Dec 12, 2024
Change
00%
Bid3.25
Ask3.7
volume0
Intrest1
Strike
29.5
29.5
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest12
Last Price2.5Dec 24, 2024
Change
00%
Bid2.92
Ask3.3
volume0
Intrest5
Strike
30
30
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3817
Last Price1.24Dec 18, 2024
Change
00%
Bid2.35
Ask2.83
volume0
Intrest36
Strike
30.5
30.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest72
Last Price2.45Dec 26, 2024
Change
00%
Bid1.88
Ask2.17
volume0
Intrest100
Strike
31
31
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest196
Last Price0.51Dec 19, 2024
Change
00%
Bid1.31
Ask1.77
volume0
Intrest135
Strike
31.5
31.5
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1402
Last Price1.6Dec 20, 2024
Change
00%
Bid0.94
Ask1.16
volume0
Intrest51
Strike
32
32
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest411
Last Price1.03Dec 26, 2024
Change
00%
Bid0.33
Ask0.85
volume0
Intrest79
Strike
32.5
32.5
Last Price0.2Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest124
Last Price0.33Dec 27, 2024
Change
0.1328.26%
Bid0.1
Ask0.15
volume11
Intrest716
Strike
33
33
Last Price0.06Dec 27, 2024
Change
0.1672.73%
Bid0.06
Ask0.1
volume3
Intrest102
Last Price0.02Dec 27, 2024
Change
0.2291.67%
Bid-
Ask0.03
volume7
Intrest179
Strike
33.5
33.5
Last Price0.32Dec 27, 2024
Change
0.1368.42%
Bid0.37
Ask0.62
volume11
Intrest18
Last Price0.02Dec 27, 2024
Change
0.0360%
Bid-
Ask0.03
volume2
Intrest237
Strike
34
34
Last Price0.69Dec 27, 2024
Change
0.1118.97%
Bid0.77
Ask1.09
volume24
Intrest46
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest170
Strike
34.5
34.5
Last Price0.95Dec 20, 2024
Change
00%
Bid1.06
Ask1.72
volume0
Intrest5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest950
Strike
35
35
Last Price1.29Dec 23, 2024
Change
00%
Bid1.51
Ask2.24
volume0
Intrest1
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest44
Strike
35.5
35.5
Last Price1.8Dec 20, 2024
Change
00%
Bid1.99
Ask2.6
volume0
Intrest3
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1
volume0
Intrest33
Strike
36
36
Last Price-
Change
-
Bid2.43
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid2.83
Ask3.8
volume0
Intrest0
Last Price0.27Dec 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest36
Strike
37
37
Last Price4.17Dec 16, 2024
Change
00%
Bid3.4
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid3.8
Ask4.75
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid4.65
Ask5.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid5
Ask5.8
volume0
Intrest0
Last Price0.17Dec 02, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Strike
39
39
Last Price-
Change
-
Bid5.55
Ask6.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid5.95
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid6.3
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid6.6
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid7.25
Ask8.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid7.8
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid8.4
Ask9.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid9.35
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid10.4
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid11.1
Ask12.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid12.2
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid13.4
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid14.25
Ask15.25
volume0
Intrest0