Dark

GRND
Grindr Inc.
stock NYSE

Market Open

May 13, 2025 2:21:26 PM EDT

23.87USD-0.500%(-0.12)2,339,136

23.83Bid 23.85Ask 0.02Spread

Pre-market

May 13, 2025 8:53:30 AM EDT

23.91USD-0.333%(-0.08)536

After-hours

May 12, 2025 4:00:30 PM EDT

23.99USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,109	2,215	502	5,014

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31 C	0.12	0%	19	19	05-08	GRND250516C00031000
30 C	0.17	0%	2	2	05-08	GRND250516C00030000
29 C	0.05	-80.00%	6	23	05-09	GRND250516C00029000
28 C	0.28	0%	4	4	05-07	GRND250516C00028000
27 C	0.05	+66.67%	117	207	05-12	GRND250516C00027000
26 C	0.05	-50.00%	1	542	05-12	GRND250516C00026000
25 C	0.12	-52.00%	248	1,308	05-12	GRND250516C00025000
24 C	0.45	-25.00%	60	110	05-12	GRND250516C00024000
23 C	0.85	-30.33%	75	258	05-12	GRND250516C00023000
22 C	1.70	0.00%	4	258	05-12	GRND250516C00022000
21 C	2.65	-7.02%	3	282	05-12	GRND250516C00021000
20 C	1.40	-67.67%	4	163	05-09	GRND250516C00020000
19 C	4.90	+16.39%	50	711	05-12	GRND250516C00019000
18 C	4.90	-18.33%	2	96	05-09	GRND250516C00018000
17 C	6.36	-10.42%	34	58	05-09	GRND250516C00017000
16 C	5.40	+10.20%	10	20	04-25	GRND250516C00016000
15 C	7.20	+10.77%	5	57	05-01	GRND250516C00015000
14 C	10.50	+2.94%	1	105	05-08	GRND250516C00014000
13 C	10.75	+18.13%	1	706	05-12	GRND250516C00013000
12 C	11.55	+60.42%	1	21	05-12	GRND250516C00012000
11 C	4.80	-2.04%	10	61	12-02	GRND250516C00011000
10 C	2.60	-13.33%	3	3	10-02	GRND250516C00010000
9 C	14.83	+62.79%	1	3	05-12	GRND250516C00009000
8 C	15.63	+8.54%	1	307	05-12	GRND250516C00008000
7 C	0	0%	0			GRND250516C00007000
6 C	0	0%	0			GRND250516C00006000
5 C	0	0%	0			GRND250516C00005000
4 C	0	0%	0			GRND250516C00004000
3 C	0	0%	0			GRND250516C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31 P	0	0%	0			GRND250516P00031000
30 P	0	0%	0			GRND250516P00030000
29 P	0	0%	0			GRND250516P00029000
28 P	0	0%	0			GRND250516P00028000
27 P	3.30	+8.20%	6	2	05-09	GRND250516P00027000
26 P	2.40	-15.79%	4	32	05-12	GRND250516P00026000
25 P	1.93	+10.29%	106	67	05-09	GRND250516P00025000
24 P	0.50	-27.54%	16	401	05-12	GRND250516P00024000
23 P	0.23	-8.00%	38	410	05-12	GRND250516P00023000
22 P	0.15	0.00%	20	524	05-12	GRND250516P00022000
21 P	0.10	-68.75%	120	214	05-09	GRND250516P00021000
20 P	0.05	0.00%	1	714	05-12	GRND250516P00020000
19 P	0.04	-77.78%	32	834	05-09	GRND250516P00019000
18 P	0.10	0.00%	2	440	05-09	GRND250516P00018000
17 P	0.08	-38.46%	6	205	05-09	GRND250516P00017000
16 P	0.11	0.00%	3	289	04-30	GRND250516P00016000
15 P	0.15	+50.00%	1	445	04-24	GRND250516P00015000
14 P	0.04	+33.33%	1	376	05-06	GRND250516P00014000
13 P	0.05	-37.50%	10	336	04-29	GRND250516P00013000
12 P	0.15	-40.00%	1	178	04-09	GRND250516P00012000
11 P	0.05	-90.74%	2	35	04-11	GRND250516P00011000
10 P	0	0%	0			GRND250516P00010000
9 P	0	0%	0			GRND250516P00009000
8 P	0.12	+9.09%	2	13	03-07	GRND250516P00008000
7 P	0	0%	0			GRND250516P00007000
6 P	0	0%	0			GRND250516P00006000
5 P	0	0%	0			GRND250516P00005000
4 P	0.10	0%	2	1	09-20	GRND250516P00004000
3 P	0	0%	0			GRND250516P00003000

.dark-mode .l6xq9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6xq9C{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE