Dark

GRND
Grindr Inc.
stock NYSE

Market Open

May 13, 2025 2:21:26 PM EDT

23.87USD-0.500%(-0.12)2,262,154

23.84Bid 23.90Ask 0.06Spread

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 Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
557	951	233	927

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31 C	0	0%	0			GRND250620C00031000
30 C	0.30	0%	8	8	05-05	GRND250620C00030000
29 C	0.10	-84.62%	60	43	05-09	GRND250620C00029000
28 C	0.25	+78.57%	20	89	05-12	GRND250620C00028000
27 C	0.30	-33.33%	31	50	05-12	GRND250620C00027000
26 C	0.55	0.00%	22	51	05-12	GRND250620C00026000
25 C	0.80	-15.79%	40	172	05-12	GRND250620C00025000
24 C	1.15	-20.69%	17	538	05-12	GRND250620C00024000
23 C	1.90	0.00%	5	70	05-12	GRND250620C00023000
22 C	2.50	-0.79%	8	62	05-12	GRND250620C00022000
21 C	4.35	+14.47%	3	13	05-08	GRND250620C00021000
20 C	4.13	-6.14%	402	269	05-09	GRND250620C00020000
19 C	4.30	+6.44%	12	142	05-02	GRND250620C00019000
18 C	0	0%	0			GRND250620C00018000
17 C	4.80	0%	2	1	04-25	GRND250620C00017000
16 C	0	0%	0			GRND250620C00016000
15 C	0	0%	0			GRND250620C00015000
14 C	0	0%	0			GRND250620C00014000
13 C	0	0%	0			GRND250620C00013000
12 C	0	0%	0			GRND250620C00012000
11 C	0	0%	0			GRND250620C00011000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31 P	0	0%	0			GRND250620P00031000
30 P	0	0%	0			GRND250620P00030000
29 P	0	0%	0			GRND250620P00029000
28 P	0	0%	0			GRND250620P00028000
27 P	0	0%	0			GRND250620P00027000
26 P	2.65	-24.29%	10	6	05-08	GRND250620P00026000
25 P	1.90	-5.00%	6	17	05-09	GRND250620P00025000
24 P	1.35	+3.85%	72	210	05-12	GRND250620P00024000
23 P	0.80	-20.00%	20	36	05-12	GRND250620P00023000
22 P	0.60	-20.00%	3	85	05-12	GRND250620P00022000
21 P	0.55	+7.84%	1	128	05-12	GRND250620P00021000
20 P	0.25	-26.47%	9	580	05-12	GRND250620P00020000
19 P	0.05	-85.71%	96	47	05-09	GRND250620P00019000
18 P	0.25	-16.67%	10	16	05-09	GRND250620P00018000
17 P	0.25	+47.06%	1	26	05-12	GRND250620P00017000
16 P	0.23	0%	5	5	04-28	GRND250620P00016000
15 P	0.14	+180.00%	3	4	04-28	GRND250620P00015000
14 P	0	0%	0			GRND250620P00014000
13 P	0	0%	0			GRND250620P00013000
12 P	0	0%	0			GRND250620P00012000
11 P	0	0%	0			GRND250620P00011000

.dark-mode .Jg2Sg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jg2Sg5{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE