Dark

GRND
Grindr Inc.
stock NYSE

Market Open

May 13, 2025 2:21:26 PM EDT

23.87USD-0.500%(-0.12)2,512,380

23.85Bid 23.87Ask 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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
684	1,187	174	1,772

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
31 C	0.51	-52.34%	2	3	05-12	GRND250815C00031000
30 C	0.60	-20.00%	115	156	05-12	GRND250815C00030000
29 C	1.30	0%	50	50	05-08	GRND250815C00029000
28 C	0.99	-43.43%	2	36	05-09	GRND250815C00028000
27 C	1.27	+4.96%	17	29	05-12	GRND250815C00027000
26 C	2.01	+29.68%	26	27	05-07	GRND250815C00026000
25 C	1.90	-5.00%	23	752	05-12	GRND250815C00025000
24 C	2.25	-22.41%	6	134	05-12	GRND250815C00024000
23 C	2.95	+5.36%	5	90	05-12	GRND250815C00023000
22 C	3.35	+24.54%	1	117	05-12	GRND250815C00022000
21 C	4.00	-4.76%	1	48	05-12	GRND250815C00021000
20 C	4.60	+4.55%	2	112	05-05	GRND250815C00020000
19 C	6.00	+9.49%	1	41	05-07	GRND250815C00019000
18 C	5.90	+8.26%	2	59	05-02	GRND250815C00018000
17 C	7.03	+30.19%	1	74	05-05	GRND250815C00017000
16 C	8.25	+4.43%	6	120	05-07	GRND250815C00016000
15 C	3.13	-6.01%	1	11	03-17	GRND250815C00015000
14 C	10.39	+62.34%	1	7	05-07	GRND250815C00014000
13 C	5.83	0%	1	1	02-10	GRND250815C00013000
12 C	11.30	0%	4	1	05-09	GRND250815C00012000
11 C	0	0%	0			GRND250815C00011000
10 C	9.30	+9.41%	3	3	02-24	GRND250815C00010000
9 C	0	0%	0			GRND250815C00009000
5 C	0	0%	0			GRND250815C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
31 P	0	0%	0			GRND250815P00031000
30 P	0	0%	0			GRND250815P00030000
29 P	0	0%	0			GRND250815P00029000
28 P	0	0%	0			GRND250815P00028000
27 P	4.50	0%	1	1	05-08	GRND250815P00027000
26 P	4.80	+41.18%	200	107	05-09	GRND250815P00026000
25 P	2.92	-18.89%	38	66	05-08	GRND250815P00025000
24 P	0	0%	0			GRND250815P00024000
23 P	1.90	0.00%	2	75	05-12	GRND250815P00023000
22 P	1.55	-24.39%	2	58	05-09	GRND250815P00022000
21 P	0.95	-26.92%	1	86	05-12	GRND250815P00021000
20 P	0.85	-15.00%	1	121	05-12	GRND250815P00020000
19 P	0.60	-47.83%	1	69	05-12	GRND250815P00019000
18 P	0.50	-50.00%	10	323	05-09	GRND250815P00018000
17 P	0.35	-37.50%	40	426	05-09	GRND250815P00017000
16 P	0.20	-77.78%	2	147	05-12	GRND250815P00016000
15 P	0.20	-20.00%	9	307	05-12	GRND250815P00015000
14 P	0.30	-71.43%	2	29	04-28	GRND250815P00014000
13 P	0.79	+12.86%	2	11	04-07	GRND250815P00013000
12 P	0.53	+17.78%	1	64	04-10	GRND250815P00012000
11 P	0.32	-23.81%	35	35	04-10	GRND250815P00011000
10 P	0.05	-75.00%	2	7	04-25	GRND250815P00010000
9 P	0.70	+311.76%	4	3	03-07	GRND250815P00009000
5 P	0.05	+66.67%	10	11	03-11	GRND250815P00005000

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