$33.43
0.210.63%
al cierre: -
$33.09
-0.34-1.02%
After hour: 4:58 PM EDT
Comments
Loading...
Match Group (NASDAQ:MTCH) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Match Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid12.55
Ask14.15
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.25
Ask13.7
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.65
Ask13.25
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask12.85
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask12.3
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask11.55
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask11.3
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.85Dec 19, 2024
Change
00%
Bid9.4
Ask10.65
volume0
Intrest4
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.35Dec 19, 2024
Change
00%
Bid8.85
Ask10.15
volume0
Intrest3
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask9.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask9.25
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask8.8
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid6.55
Ask8.3
volume0
Intrest0
Strike
26
26
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price-
Change
-
Bid6.05
Ask7.8
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask7.15
volume0
Intrest0
Strike
27
27
Last Price0.08Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid5.35
Ask6.55
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.85
Ask6.1
volume0
Intrest0
Strike
28
28
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price4.3Dec 24, 2024
Change
00%
Bid4.55
Ask5.15
volume0
Intrest52
Strike
28.5
28.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price4.3Dec 16, 2024
Change
00%
Bid3.85
Ask5.05
volume0
Intrest2
Strike
29
29
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price1.5Dec 12, 2024
Change
00%
Bid2.77
Ask4.5
volume0
Intrest1
Strike
29.5
29.5
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price2.5Dec 24, 2024
Change
00%
Bid2.2
Ask4
volume0
Intrest9
Strike
30
30
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3817
Last Price1.24Dec 18, 2024
Change
00%
Bid1.89
Ask3.05
volume0
Intrest36
Strike
30.5
30.5
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.21
volume65
Intrest27
Last Price2.45Dec 26, 2024
Change
1.3113.04%
Bid1.4
Ask2.6
volume1
Intrest101
Strike
31
31
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest196
Last Price0.51Dec 19, 2024
Change
00%
Bid1.72
Ask2.15
volume0
Intrest135
Strike
31.5
31.5
Last Price0.02Dec 26, 2024
Change
00%
Bid0.01
Ask2.15
volume14
Intrest1392
Last Price1.6Dec 20, 2024
Change
00%
Bid1.39
Ask2.79
volume0
Intrest51
Strike
32
32
Last Price0.02Dec 26, 2024
Change
0.1588.24%
Bid-
Ask1.49
volume7
Intrest417
Last Price1.03Dec 26, 2024
Change
0.4577.59%
Bid0.82
Ask2.2
volume11
Intrest83
Strike
32.5
32.5
Last Price0.2Dec 23, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest124
Last Price0.46Dec 26, 2024
Change
00%
Bid0.38
Ask0.8
volume56
Intrest723
Strike
33
33
Last Price0.22Dec 26, 2024
Change
00%
Bid0.01
Ask0.22
volume2
Intrest100
Last Price0.24Dec 26, 2024
Change
0.0420%
Bid0.04
Ask0.5
volume65
Intrest180
Strike
33.5
33.5
Last Price0.19Dec 26, 2024
Change
0.2758.7%
Bid0.07
Ask0.32
volume14
Intrest21
Last Price0.05Dec 26, 2024
Change
0.0228.57%
Bid0.03
Ask0.33
volume153
Intrest296
Strike
34
34
Last Price0.58Dec 26, 2024
Change
0.3336.26%
Bid-
Ask2.19
volume2
Intrest46
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest170
Strike
34.5
34.5
Last Price0.95Dec 20, 2024
Change
00%
Bid0.56
Ask2.38
volume0
Intrest5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume5
Intrest950
Strike
35
35
Last Price1.29Dec 23, 2024
Change
00%
Bid0.75
Ask3.25
volume0
Intrest1
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
35.5
35.5
Last Price1.8Dec 20, 2024
Change
00%
Bid1.21
Ask2.61
volume0
Intrest3
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
36
36
Last Price-
Change
-
Bid1.36
Ask2.97
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid1.96
Ask3.55
volume0
Intrest0
Last Price0.27Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
37
37
Last Price4.17Dec 16, 2024
Change
00%
Bid2.72
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid3.7
Ask4.6
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid3.8
Ask5.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid4.95
Ask5.45
volume0
Intrest0
Last Price0.17Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
39
39
Last Price-
Change
-
Bid4.95
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid5.35
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid5.85
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid6.4
Ask7.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid7
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid7.15
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid7.7
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.8
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid10.1
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid10.7
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid11.75
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid12.65
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid13.7
Ask15.5
volume0
Intrest0