Dark

GRND
Grindr Inc.
stock NYSE

Market Open

May 13, 2025 3:31:30 PM EDT

23.84USD-0.625%(-0.15)2,644,910

23.91Bid 23.94Ask 0.03Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
458	330	27	169

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	3.13	-7.94%	110	120	05-08	GRND270115C00035000
30 C	3.50	-16.07%	8	151	05-09	GRND270115C00030000
25 C	5.75	+2.13%	4	59	05-09	GRND270115C00025000
22 C	6.56	-16.43%	8	17	05-09	GRND270115C00022000
20 C	8.70	+1.16%	4	206	05-12	GRND270115C00020000
17 C	11.11	+63.38%	4	193	05-08	GRND270115C00017000
15 C	11.40	+83.87%	15	15	05-07	GRND270115C00015000
12 C	5.43	-32.21%	4	14	03-07	GRND270115C00012000
10 C	10.36	+9.63%	1	8	04-15	GRND270115C00010000
8 C	13.00	+33.74%	2	4	04-22	GRND270115C00008000
5 C	0	0%	0			GRND270115C00005000
3 C	17.41	+64.56%	1	1	04-22	GRND270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GRND270115P00035000
30 P	12.35	-0.72%	1	1	02-26	GRND270115P00030000
25 P	8.20	-2.61%	50	26	03-31	GRND270115P00025000
22 P	5.30	+17.00%	2	31	05-09	GRND270115P00022000
20 P	5.49	-10.00%	13	1	03-12	GRND270115P00020000
17 P	3.00	+6.01%	2	3	05-09	GRND270115P00017000
15 P	1.10	-57.69%	14	18	05-09	GRND270115P00015000
12 P	1.45	+28.32%	2	95	05-09	GRND270115P00012000
10 P	0.75	0.00%	9	1	03-27	GRND270115P00010000
8 P	0.50	-9.09%	10	20	05-07	GRND270115P00008000
5 P	0	0%	0			GRND270115P00005000
3 P	0	0%	0			GRND270115P00003000

.dark-mode .Nlxpn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nlxpn8{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE