Cboe Global Markets

MATX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Matson Inc (matx)

2025-05-16 16:00:00 ET (Delayed)
Bid: 
104.08
Ask: 
114
Vol: 
364,218
Last: 
114.97
Change: 
-1.16 (+-1.009%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MATX 100.000
17.3
+0.45
15.3
17.8
1
0.42
0.8799
0.0133
37
MATX 105.000
12.12
+0.07
10.1
13.8
1
0.36
0.806
0.0198
27
MATX 110.000
12.3
+0
7.4
10.3
0
0.33
0.6933
0.0272
1336
MATX 115.000
5.7
+0.4
4.8
6
36
0.34
0.5441
0.032
370
MATX 120.000
3.27
+0.07
1.95
3.8
3
0.38
0.3884
0.031
3468
MATX 125.000
1.75
-0.2
1.45
2.1
10
0.35
0.2622
0.0254
42
Fri Jun 20 2025
Strike
MATX 100.000
MATX 105.000
MATX 110.000
MATX 115.000
MATX 120.000
MATX 125.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MATX 100.000
0.89
+0.165
0.65
1.35
2
0.43
-0.123
0.0135
49
MATX 105.000
1.5
+0.175
1.05
2.65
8
0.38
-0.198
0.0201
98
MATX 110.000
2.6
+0.025
2.2
2.85
2
0.35
-0.3128
0.0277
14
MATX 115.000
4.4
+0
4.1
5
2
0.34
-0.4655
0.0328
30
MATX 120.000
7.69
+0
6.7
9.7
0
0.39
-0.626
0.0321
20
MATX 125.000
11.3
+0.45
9.6
13
5
0.35
-0.7571
0.0268
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.