$222.07
0.420.19%
At close: Aug 27, 5:00 PM EST
$222.07
N/A
After Hours: 4:00 PM EST
Matson Inc Option Chain
MATXNYSE
Matson Options
View Matson (MATX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.00
P/C Ratio (OI)
8.86
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid146
Ask149.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid140.8
Ask144.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid135.9
Ask139.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid131
Ask134.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid125.9
Ask129.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid121
Ask124.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid115.9
Ask119.6
volume0
Intrest1
Strike
105
105
Last Price0.93Apr 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid110.9
Ask114.6
volume0
Intrest0
Strike
110
110
Last Price1.05Apr 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid105.9
Ask109.6
volume0
Intrest12
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid100.9
Ask104.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest2
Last Price40.6Mar 27, 2026
Change
-0%
Bid95.9
Ask99.7
volume0
Intrest11
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price66.58Jun 17, 2026
Change
-0%
Bid90.9
Ask94.7
volume0
Intrest2
Strike
130
130
Last Price1.3Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price53.43May 05, 2026
Change
-0%
Bid85.9
Ask89.7
volume0
Intrest1
Strike
135
135
Last Price8Mar 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid81
Ask84.7
volume0
Intrest0
Strike
140
140
Last Price2.83May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price76.3Jul 17, 2026
Change
-0%
Bid76
Ask79.7
volume0
Intrest0
Strike
145
145
Last Price0.65Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid71
Ask74.7
volume0
Intrest1
Strike
150
150
Last Price1.95Jun 16, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Last Price-
Change
-
Bid66.5
Ask69.7
volume0
Intrest0
Strike
155
155
Last Price0.7Aug 21, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest4
Last Price-
Change
-
Bid61.5
Ask64.8
volume0
Intrest2
Strike
160
160
Last Price17.6Mar 27, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price36.95Jun 15, 2026
Change
-0%
Bid56.5
Ask59.8
volume0
Intrest2
Strike
165
165
Last Price1.93Jul 24, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest8
Last Price-
Change
-
Bid51.5
Ask54.8
volume0
Intrest2
Strike
170
170
Last Price1.5Jul 22, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest5
Last Price32Aug 11, 2026
Change
-0%
Bid46.8
Ask49.8
volume0
Intrest5
Strike
175
175
Last Price0.55Aug 13, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Last Price12.5Mar 27, 2026
Change
-0%
Bid41.7
Ask44.9
volume0
Intrest2
Strike
180
180
Last Price0.8Aug 13, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest1
Last Price28.42Jul 13, 2026
Change
-0%
Bid36.5
Ask40
volume0
Intrest3
Strike
185
185
Last Price0.45Aug 26, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest7
Last Price20.11Jul 29, 2026
Change
-0%
Bid32.1
Ask35.1
volume0
Intrest353
Strike
190
190
Last Price0.6Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Last Price14.8May 20, 2026
Change
-0%
Bid27.5
Ask30.4
volume0
Intrest2
Strike
195
195
Last Price0.86Aug 26, 2026
Change
-0%
Bid0.1
Ask2.9
volume0
Intrest8
Last Price24.4Aug 27, 2026
Change
0.52.01%
Bid22.9
Ask25.5
volume4
Intrest22
Strike
200
200
Last Price1Aug 26, 2026
Change
-0%
Bid0.35
Ask2.5
volume0
Intrest20
Last Price15.5Aug 25, 2026
Change
-0%
Bid14.2
Ask17
volume0
Intrest15
Strike
210
210
Last Price2.53Aug 26, 2026
Change
-0%
Bid1.55
Ask4.4
volume0
Intrest5
Last Price8.5Aug 27, 2026
Change
-0%
Bid6.6
Ask8.5
volume6
Intrest41
Strike
220
220
Last Price6.24Aug 24, 2026
Change
-0%
Bid3.1
Ask6.6
volume0
Intrest7
Last Price5.68Aug 25, 2026
Change
-0%
Bid1.9
Ask5.2
volume0
Intrest135
Strike
230
230
Last Price16Jul 16, 2026
Change
-0%
Bid8.8
Ask11.3
volume0
Intrest5
Last Price1.65Aug 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest26
Strike
240
240
Last Price-
Change
-
Bid16.5
Ask19.7
volume0
Intrest0
Last Price1.1Aug 24, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest18
Strike
250
250
Last Price27.5Aug 24, 2026
Change
-0%
Bid25.8
Ask29
volume0
Intrest2
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid35.5
Ask39.5
volume0
Intrest0
Last Price3.5Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid45.7
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid55.7
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65.7
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.7
Ask79
volume0
Intrest0
