Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NMAX
Newsmax, Inc.
stock NYSE

At Close
Jun 16, 2025 3:59:57 PM EDT
12.67USD+2.508%(+0.31)1,564,558
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 16, 2025 9:28:30 AM EDT
12.34USD-0.150%(-0.02)10,206
After-hours
Jun 16, 2025 4:58:30 PM EDT
12.68USD+0.079%(+0.01)6,211
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1316,3283,2581,172


NMAX Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

NMAX Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

NMAX Jun 20, 2025 Exp. - Max Pain @ $18.00

Puts
Calls


NMAX Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.050.00%28506-04NMAX250620C00045000
40.00 C0.10-16.67%16806-03NMAX250620C00040000
35.00 C0.04-60.00%214706-04NMAX250620C00035000
33.00 C0.300%5505-29NMAX250620C00033000
32.00 C0.75+400.00%21506-09NMAX250620C00032000
31.00 C0.10-80.00%101306-02NMAX250620C00031000
30.00 C0.040.00%1833706-13NMAX250620C00030000
29.00 C0.06-64.71%303606-10NMAX250620C00029000
28.00 C0.05-80.00%21706-13NMAX250620C00028000
27.00 C0.75+1,400.00%12006-09NMAX250620C00027000
26.50 C2.900%21721605-19NMAX250620C00026500
26.00 C0.10-56.52%13706-05NMAX250620C00026000
25.50 C0.25-82.01%41406-02NMAX250620C00025500
25.00 C0.05-66.67%12,90006-12NMAX250620C00025000
24.50 C0.30-77.44%1106-02NMAX250620C00024500
24.00 C0.10-60.00%11406-05NMAX250620C00024000
23.50 C0.05-50.00%54206-09NMAX250620C00023500
23.00 C0.05-50.00%24306-10NMAX250620C00023000
22.50 C0.50+400.00%212306-10NMAX250620C00022500
22.00 C0.10-28.57%194506-09NMAX250620C00022000
21.50 C0.11-26.67%11006-09NMAX250620C00021500
21.00 C0.22+10.00%243806-06NMAX250620C00021000
20.50 C0.10-87.50%1606-09NMAX250620C00020500
20.00 C0.03-40.00%1042306-13NMAX250620C00020000
19.50 C0.08-46.67%2806-13NMAX250620C00019500
19.00 C0.11-75.56%317806-09NMAX250620C00019000
18.50 C0.08+60.00%24206-13NMAX250620C00018500
18.00 C0.050.00%1148906-12NMAX250620C00018000
17.50 C0.16+220.00%11406-12NMAX250620C00017500
17.00 C0.03-40.00%213006-13NMAX250620C00017000
16.50 C0.260%2006-11NMAX250620C00016500
16.00 C0.03-57.14%1016606-13NMAX250620C00016000
15.50 C0.05-86.84%201406-13NMAX250620C00015500
15.00 C0.15+25.00%416906-13NMAX250620C00015000
14.50 C0.06-60.00%848306-13NMAX250620C00014500
14.00 C0.15-48.28%12414106-13NMAX250620C00014000
13.50 C0.15-57.14%32612306-13NMAX250620C00013500
13.00 C0.30-40.00%56821606-13NMAX250620C00013000
12.50 C0.50-28.57%22012306-13NMAX250620C00012500
12.00 C1.300%8806-12NMAX250620C00012000
11.50 C00%0NMAX250620C00011500
11.00 C2.250%20006-12NMAX250620C00011000
10.50 C00%0NMAX250620C00010500
10.00 C00%0NMAX250620C00010000
9.50 C00%0NMAX250620C00009500
9.00 C00%0NMAX250620C00009000
8.00 C00%0NMAX250620C00008000
7.00 C00%0NMAX250620C00007000
6.00 C00%0NMAX250620C00006000
5.00 C00%0NMAX250620C00005000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P27.58+21.93%2305-30NMAX250620P00045000
40.00 P00%0NMAX250620P00040000
35.00 P20.65-1.05%7706-11NMAX250620P00035000
33.00 P00%0NMAX250620P00033000
32.00 P00%0NMAX250620P00032000
31.00 P00%0NMAX250620P00031000
30.00 P13.50-3.09%3618706-06NMAX250620P00030000
29.00 P00%0NMAX250620P00029000
28.00 P00%0NMAX250620P00028000
27.00 P9.58+44.49%402005-30NMAX250620P00027000
26.50 P5.400%3305-22NMAX250620P00026500
26.00 P5.600%252405-20NMAX250620P00026000
25.50 P4.800%7705-22NMAX250620P00025500
25.00 P12.78+10.17%39406-12NMAX250620P00025000
24.50 P4.20+2.44%11105-22NMAX250620P00024500
24.00 P8.10+8.72%42906-06NMAX250620P00024000
23.50 P7.76+121.71%6506-06NMAX250620P00023500
23.00 P8.75+22.55%12806-09NMAX250620P00023000
22.50 P10.20+20.00%119506-12NMAX250620P00022500
22.00 P7.45+30.70%243606-09NMAX250620P00022000
21.50 P9.44+20.10%62806-13NMAX250620P00021500
21.00 P5.05+34.67%25306-06NMAX250620P00021000
20.50 P4.38+30.75%1606-05NMAX250620P00020500
20.00 P7.85+6.08%658806-13NMAX250620P00020000
19.50 P2.35-17.54%11106-03NMAX250620P00019500
19.00 P7.07+117.54%23206-13NMAX250620P00019000
18.50 P3.00+1.01%4007006-06NMAX250620P00018500
18.00 P5.52+10.40%617006-13NMAX250620P00018000
17.50 P5.33+6.18%10425706-13NMAX250620P00017500
17.00 P4.80+48.61%9611106-13NMAX250620P00017000
16.50 P00%0NMAX250620P00016500
16.00 P3.93+22.81%426706-13NMAX250620P00016000
15.50 P1.450%2006-11NMAX250620P00015500
15.00 P2.87+10.38%4043206-13NMAX250620P00015000
14.50 P2.35+30.56%806106-13NMAX250620P00014500
14.00 P1.89+12.50%8015206-13NMAX250620P00014000
13.50 P1.55+18.32%487906-13NMAX250620P00013500
13.00 P1.05+7.14%7049206-13NMAX250620P00013000
12.50 P0.70+12.90%25067906-13NMAX250620P00012500
12.00 P0.50+13.64%20015206-13NMAX250620P00012000
11.50 P0.30+20.00%626106-13NMAX250620P00011500
11.00 P0.15-21.05%3021406-13NMAX250620P00011000
10.50 P0.090%221106-13NMAX250620P00010500
10.00 P0.050%404006-12NMAX250620P00010000
9.50 P00%0NMAX250620P00009500
9.00 P00%0NMAX250620P00009000
8.00 P0.040%151506-11NMAX250620P00008000
7.00 P00%0NMAX250620P00007000
6.00 P00%0NMAX250620P00006000
5.00 P00%0NMAX250620P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC