Stocks Options

LAST PRICE
55.0300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
48.5000/ 1
Ask / Lots
54.7900/ 1
Open / Previous Close
--- / 55.0300
Day Range
---
52 Week Range
Low 47.1500
High 71.0800
Volume
14
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.090

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 16, 2026)
Put Options (expires Friday January 16, 2026)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTDRIn the Money	---In the Money	---In the Money	$24.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$21.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$30.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$35.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$37.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$40.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,104Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$16.67In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$42.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$12.29In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$45.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$47.50	MTDROut of the Money	---Out of the Money	---Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$50.00	MTDROut of the Money	---Out of the Money	---Out of the Money	$8.92Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
MTDRIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$52.50	MTDRNear the Money	---Near the Money	---Near the Money	$8.50Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,061Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	MTDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,000Underlying issue's last price
MTDRNear the Money	---Near the Money	---Near the Money	$6.80Near the Money	$0.00Near the Money	---Near the Money	70Near the Money	Filter Table By Strike Price of$57.50	MTDRIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	203In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money	Filter Table By Strike Price of$60.00	MTDRIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	911In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	448Out of the Money	Filter Table By Strike Price of$62.50	MTDRIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	377In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$65.00	MTDRIn the Money	---In the Money	---In the Money	$18.33In the Money	$0.00In the Money	---In the Money	21In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,364Out of the Money	Filter Table By Strike Price of$67.50	MTDRIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1,383In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$70.00	MTDRIn the Money	---In the Money	---In the Money	$22.57In the Money	$0.00In the Money	---In the Money	802In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$72.50	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$75.00	MTDRIn the Money	---In the Money	---In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$77.50	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$80.00	MTDRIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$85.00	MTDRIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$90.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$95.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$100.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTDROut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MTDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Matador Resources Co
NYSE:MTDRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 16, 2026)

Put Options (expires Friday January 16, 2026)