$31.52
0.020.08%
At close: -
$31.50
-0.02-0.08%
After Hours: Nov 22, 4:53 PM EDT
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
-
Bid9.8
Ask13.7
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask12.7
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask11.7
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.4
Ask8.95
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask8.1
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.35
Ask6.8
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask6.35
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask6
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.85
Ask5.45
volume0
Intrest0
Strike
26.5
26.5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid4.25
Ask4.85
volume0
Intrest0
Strike
27
27
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price4.25Nov 22, 2024
Change
-
Bid3
Ask4.35
volume1
Intrest0
Strike
27.5
27.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price3.25Nov 07, 2024
Change
00%
Bid2.61
Ask3.9
volume0
Intrest1
Strike
28
28
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid0.01
Ask0.74
volume2
Intrest219
Last Price-
Change
-
Bid2.38
Ask3.35
volume0
Intrest0
Strike
28.5
28.5
Last Price0.09Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price2.65Nov 21, 2024
Change
00%
Bid2.48
Ask2.85
volume0
Intrest6
Strike
29
29
Last Price0.31Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Last Price0.99Nov 20, 2024
Change
00%
Bid1.94
Ask2.36
volume0
Intrest3
Strike
29.5
29.5
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price0.95Nov 21, 2024
Change
00%
Bid1.18
Ask2.25
volume0
Intrest43
Strike
30
30
Last Price0.04Nov 22, 2024
Change
0.0555.56%
Bid0.04
Ask0.06
volume6
Intrest131
Last Price1.31Nov 22, 2024
Change
0.2119.09%
Bid0.91
Ask1.57
volume6
Intrest46
Strike
30.5
30.5
Last Price0.1Nov 22, 2024
Change
0.4381.13%
Bid-
Ask0.13
volume12
Intrest10
Last Price0.86Nov 22, 2024
Change
0.1114.67%
Bid0.58
Ask1.14
volume32
Intrest33
Strike
31
31
Last Price0.19Nov 22, 2024
Change
0.1238.71%
Bid0.21
Ask0.25
volume34
Intrest155
Last Price0.49Nov 22, 2024
Change
0.024.26%
Bid0.1
Ask0.56
volume80
Intrest36
Strike
31.5
31.5
Last Price0.32Nov 22, 2024
Change
1.1377.93%
Bid0.41
Ask0.46
volume3
Intrest36
Last Price0.34Nov 22, 2024
Change
0.0725.93%
Bid0.25
Ask0.36
volume14
Intrest88
Strike
32
32
Last Price0.51Nov 22, 2024
Change
1.1569.28%
Bid0.71
Ask1.04
volume26
Intrest48
Last Price0.19Nov 22, 2024
Change
0.0520.83%
Bid0.13
Ask0.19
volume3
Intrest85
Strike
32.5
32.5
Last Price-
Change
-
Bid1.03
Ask1.17
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.05100%
Bid0.07
Ask0.1
volume11
Intrest22
Strike
33
33
Last Price1.42Nov 22, 2024
Change
1.2346.42%
Bid1.41
Ask1.75
volume3
Intrest16
Last Price0.1Nov 22, 2024
Change
0.0225%
Bid0.04
Ask0.11
volume2
Intrest3
Strike
33.5
33.5
Last Price-
Change
-
Bid1.8
Ask2.85
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.33
volume1
Intrest215
Strike
34
34
Last Price3.52Nov 21, 2024
Change
00%
Bid2.27
Ask2.62
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34.5
34.5
Last Price4.25Nov 19, 2024
Change
00%
Bid1.39
Ask3.2
volume0
Intrest0
Last Price0.31Nov 22, 2024
Change
0.17121.43%
Bid-
Ask0.15
volume1
Intrest119
Strike
35
35
Last Price4.02Nov 21, 2024
Change
00%
Bid2.18
Ask3.55
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid2.88
Ask4.2
volume0
Intrest0
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Strike
36
36
Last Price1.94Nov 04, 2024
Change
00%
Bid3.3
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid4.9
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37
37
Last Price6.55Nov 20, 2024
Change
00%
Bid5.2
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid5.65
Ask6.2
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest345
Strike
38
38
Last Price7Nov 07, 2024
Change
00%
Bid6.3
Ask7.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid6.65
Ask7.2
volume0
Intrest0
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest203
Strike
39
39
Last Price-
Change
-
Bid7.1
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid7.7
Ask8.15
volume0
Intrest0
Last Price0.96Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
40
40
Last Price-
Change
-
Bid8.35
Ask8.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid8.7
Ask9.35
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.8597.7%
Bid-
Ask0.2
volume1
Intrest1
Strike
41
41
Last Price-
Change
-
Bid9.2
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid9.8
Ask10.15
volume0
Intrest0
Last Price0.09Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
42
42
Last Price-
Change
-
Bid10.25
Ask10.7
volume0
Intrest0
Last Price0.36Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
43
43
Last Price-
Change
-
Bid11.1
Ask11.75
volume0
Intrest0
Last Price0.53Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
44
44
Last Price-
Change
-
Bid12.15
Ask12.7
volume0
Intrest0
Last Price0.44Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
45
45
Last Price-
Change
-
Bid13.25
Ask13.7
volume0
Intrest0
Last Price0.17Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
46
46
Last Price-
Change
-
Bid14.2
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.25
Ask15.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid16.3
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid16.7
Ask20.8
volume0
Intrest0