$31.52
0.020.08%
À la fermeture: -
$31.50
-0.02-0.08%
Après les heures de négociation: Nov 22, 4:53 PM EDT
Comments
Loading...
Match Group (NASDAQ:MTCH) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Match Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Match Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid11.1
Ask12.25
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask11.1
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask9.9
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask2.88
volume0
Intrest0
Last Price-
Change
-
Bid8.15
Ask8.9
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.88
volume0
Intrest0
Last Price-
Change
-
Bid7.15
Ask7.9
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask2.98
volume0
Intrest0
Last Price-
Change
-
Bid4.35
Ask8.95
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.83
volume0
Intrest0
Last Price-
Change
-
Bid5.65
Ask6.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask5.9
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask5.3
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price3.35Nov 18, 2024
Change
00%
Bid4.4
Ask4.8
volume0
Intrest1
Strike
27
27
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest504
Last Price3.25Nov 15, 2024
Change
00%
Bid3
Ask4.2
volume0
Intrest8
Strike
27.5
27.5
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest100
Last Price-
Change
-
Bid3.45
Ask3.75
volume0
Intrest0
Strike
28
28
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest37
Last Price-
Change
-
Bid2.78
Ask3.3
volume0
Intrest0
Strike
28.5
28.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.91
volume0
Intrest3
Last Price2.05Nov 14, 2024
Change
00%
Bid2.34
Ask2.76
volume0
Intrest19
Strike
29
29
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest125
Last Price1.42Nov 15, 2024
Change
00%
Bid1.89
Ask2.22
volume0
Intrest4
Strike
29.5
29.5
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.22
volume1
Intrest54
Last Price1.45Nov 21, 2024
Change
00%
Bid1.31
Ask1.72
volume0
Intrest51
Strike
30
30
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.02
volume9
Intrest221
Last Price1.45Nov 22, 2024
Change
0.4747.96%
Bid0.93
Ask1.13
volume6
Intrest182
Strike
30.5
30.5
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.05
volume20
Intrest311
Last Price0.66Nov 22, 2024
Change
0.49288.24%
Bid0.25
Ask0.62
volume77
Intrest135
Strike
31
31
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid-
Ask0.18
volume55
Intrest296
Last Price0.15Nov 22, 2024
Change
0.140%
Bid-
Ask1.2
volume49
Intrest149
Strike
31.5
31.5
Last Price0.03Nov 22, 2024
Change
0.896.39%
Bid-
Ask0.66
volume101
Intrest383
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.01
volume542
Intrest843
Strike
32
32
Last Price0.18Nov 22, 2024
Change
0.4772.31%
Bid0.27
Ask2.13
volume73
Intrest99
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest637
Strike
32.5
32.5
Last Price1.01Nov 11, 2024
Change
00%
Bid0.71
Ask1.12
volume0
Intrest2
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid-
Ask0.62
volume20
Intrest83
Strike
33
33
Last Price1.35Nov 22, 2024
Change
0.8538.64%
Bid1.31
Ask1.61
volume4
Intrest17
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest134
Strike
33.5
33.5
Last Price2.64Nov 07, 2024
Change
00%
Bid1.69
Ask2.16
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest12
Strike
34
34
Last Price3.58Nov 21, 2024
Change
00%
Bid2.3
Ask2.64
volume0
Intrest21
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
34.5
34.5
Last Price4.27Nov 19, 2024
Change
00%
Bid2.78
Ask3.45
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
35
35
Last Price4.05Nov 21, 2024
Change
00%
Bid2.33
Ask4.1
volume0
Intrest7
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
35.5
35.5
Last Price-
Change
-
Bid3.75
Ask4.4
volume0
Intrest0
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
36
36
Last Price4.82Nov 12, 2024
Change
00%
Bid3.95
Ask4.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.98
volume0
Intrest0
Strike
36.5
36.5
Last Price4.45Nov 11, 2024
Change
00%
Bid4.7
Ask5.15
volume0
Intrest1
Last Price2.35Nov 06, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest6
Strike
37
37
Last Price5.2Nov 22, 2024
Change
0.9515.45%
Bid5.25
Ask5.65
volume2
Intrest2
Last Price2.18Nov 06, 2024
Change
00%
Bid-
Ask0.98
volume0
Intrest6
Strike
37.5
37.5
Last Price6.14Nov 22, 2024
Change
0.669.71%
Bid5.65
Ask6.1
volume4
Intrest4
Last Price0.33Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
38
38
Last Price2.15Nov 06, 2024
Change
00%
Bid6.15
Ask6.6
volume0
Intrest0
Last Price0.43Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
38.5
38.5
Last Price-
Change
-
Bid5.95
Ask9.15
volume0
Intrest0
Last Price0.6Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
39
39
Last Price2.9Oct 29, 2024
Change
00%
Bid7.25
Ask7.7
volume0
Intrest1
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Strike
39.5
39.5
Last Price-
Change
-
Bid7.1
Ask8.35
volume0
Intrest0
Last Price0.57Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
40
40
Last Price9.1Nov 07, 2024
Change
00%
Bid7.45
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid8.25
Ask9.3
volume0
Intrest0
Last Price1.5Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
41
41
Last Price-
Change
-
Bid8.75
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid9.1
Ask10.25
volume0
Intrest0
Last Price0.61Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
42
42
Last Price5.48Oct 10, 2024
Change
00%
Bid9.8
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid9.95
Ask11.35
volume0
Intrest0
Last Price0.25Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
43
43
Last Price-
Change
-
Bid10.7
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid11.55
Ask12.25
volume0
Intrest0
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
44
44
Last Price6.5Oct 21, 2024
Change
00%
Bid12.1
Ask12.8
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
45
45
Last Price-
Change
-
Bid12.9
Ask13.8
volume0
Intrest0
Last Price0.08Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid13.85
Ask14.9
volume0
Intrest0
Last Price0.08Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.1
Ask15.85
volume0
Intrest0
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
48
48
Last Price-
Change
-
Bid15.75
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid18.1
Ask18.95
volume0
Intrest0