$109.19
-1.60-1.44%
At close: -
$110.00
0.810.74%
After Hours: 5:44 PM EDT
Comments
Loading...
Matson (NYSE:MATX) Stock, Option Chain
Option chain shows key data for Matson's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Matson.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid49.4
Ask53.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask48.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid39.4
Ask43.1
volume0
Intrest0
Strike
70
70
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid34.7
Ask38.4
volume0
Intrest0
Strike
75
75
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price69.8Dec 13, 2024
Change
00%
Bid29.6
Ask33.4
volume0
Intrest1
Strike
80
80
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest58
Last Price52.45Feb 05, 2025
Change
00%
Bid24.8
Ask28.4
volume0
Intrest0
Strike
85
85
Last Price0.3May 13, 2025
Change
00%
Bid0.1
Ask0.75
volume0
Intrest12
Last Price19.2May 12, 2025
Change
00%
Bid20.1
Ask23.3
volume0
Intrest8
Strike
90
90
Last Price0.46May 22, 2025
Change
0.1131.43%
Bid-
Ask0.65
volume7
Intrest38
Last Price18.17May 12, 2025
Change
00%
Bid15.6
Ask18.3
volume0
Intrest16
Strike
95
95
Last Price0.82May 22, 2025
Change
0.1217.14%
Bid0.5
Ask0.9
volume10
Intrest17
Last Price17.3May 16, 2025
Change
00%
Bid11.8
Ask14.3
volume0
Intrest37
Strike
100
100
Last Price1.3May 22, 2025
Change
0.4451.16%
Bid0.95
Ask1.7
volume1
Intrest53
Last Price8.06May 22, 2025
Change
4.0633.5%
Bid7.6
Ask9.3
volume1
Intrest27
Strike
105
105
Last Price2.2May 22, 2025
Change
0.422.22%
Bid2
Ask2.85
volume1
Intrest98
Last Price5.36May 22, 2025
Change
1.1417.54%
Bid5.2
Ask5.9
volume21
Intrest1344
Strike
110
110
Last Price4May 22, 2025
Change
133.33%
Bid2.8
Ask5.1
volume5
Intrest14
Last Price3.2May 22, 2025
Change
0.820%
Bid3
Ask3.5
volume4
Intrest602
Strike
115
115
Last Price7.2May 22, 2025
Change
1.628.57%
Bid5.7
Ask7.6
volume20
Intrest30
Last Price1.91May 22, 2025
Change
0.094.5%
Bid1.65
Ask2.2
volume35
Intrest3483
Strike
120
120
Last Price11May 22, 2025
Change
3.3143.04%
Bid9.9
Ask11.2
volume9
Intrest20
Last Price1May 22, 2025
Change
0.2520%
Bid0.05
Ask1.85
volume7
Intrest40
Strike
125
125
Last Price15.5May 22, 2025
Change
4.237.17%
Bid14.1
Ask15.8
volume5
Intrest10
Last Price1May 21, 2025
Change
00%
Bid0.4
Ask1.45
volume0
Intrest215
Strike
130
130
Last Price18.5May 21, 2025
Change
00%
Bid18.3
Ask21.4
volume0
Intrest20
Last Price0.4May 22, 2025
Change
0.5557.89%
Bid-
Ask0.75
volume1
Intrest2498
Strike
135
135
Last Price20.4May 13, 2025
Change
00%
Bid23.1
Ask25.8
volume0
Intrest25
Last Price0.65May 13, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest315
Strike
140
140
Last Price41.65Apr 17, 2025
Change
00%
Bid28.3
Ask30.7
volume0
Intrest0
Last Price0.38May 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
145
145
Last Price46.55Apr 17, 2025
Change
00%
Bid32.1
Ask35.9
volume0
Intrest0
Last Price2.2Mar 26, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid37.1
Ask41.2
volume0
Intrest0
Last Price10Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid42.2
Ask46.2
volume0
Intrest0
Last Price1.35Mar 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
160
160
Last Price15.5Nov 18, 2024
Change
00%
Bid47.2
Ask50.9
volume0
Intrest0
Last Price0.75May 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest24
Strike
165
165
Last Price45.2May 14, 2025
Change
00%
Bid52.2
Ask55.9
volume0
Intrest0
Last Price0.7Mar 25, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
170
170
Last Price60.3May 05, 2025
Change
00%
Bid57.2
Ask60.9
volume0
Intrest0
Last Price1.64Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest60
Strike
175
175
Last Price-
Change
-
Bid62.2
Ask65.9
volume0
Intrest0
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid67.3
Ask70.9
volume0
Intrest0
Last Price1.45Jan 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid72.2
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid77.2
Ask81.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid82.3
Ask85.9
volume0
Intrest0
Last Price5.3Nov 13, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid87.2
Ask90.9
volume0
Intrest0
Last Price1.75Nov 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid97.2
Ask100.9
volume0
Intrest0
Last Price1.15Nov 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid107.2
Ask110.9
volume0
Intrest0
Last Price0.9Dec 03, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid117.2
Ask121.1
volume0
Intrest0
Last Price0.7Nov 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid127.3
Ask130.9
volume0
Intrest0
