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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
601,0291,25761


NMAX Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

NMAX Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

NMAX Jun 27, 2025 Exp. - Max Pain @ $16.00

Puts
Calls


NMAX Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C1.82+11.66%1605-19NMAX250627C00035000
34.00 C0.97-42.94%1105-22NMAX250627C00034000
33.00 C0.10-94.59%505006-03NMAX250627C00033000
32.00 C2.370%1105-19NMAX250627C00032000
31.00 C00%0NMAX250627C00031000
30.00 C0.17-45.16%2506-09NMAX250627C00030000
29.00 C1.50-31.82%1205-21NMAX250627C00029000
28.00 C1.00-40.48%257505-27NMAX250627C00028000
27.50 C2.550%101005-08NMAX250627C00027500
27.00 C2.060%5505-20NMAX250627C00027000
26.50 C00%0NMAX250627C00026500
26.00 C0.90+73.08%1906-02NMAX250627C00026000
25.50 C0.14-90.67%2106-10NMAX250627C00025500
25.00 C0.13-67.50%55706-11NMAX250627C00025000
24.50 C0.470%2106-03NMAX250627C00024500
24.00 C0.10-94.44%1106-10NMAX250627C00024000
23.50 C0.07+40.00%3011406-12NMAX250627C00023500
23.00 C00%0NMAX250627C00023000
22.50 C00%0NMAX250627C00022500
22.00 C1.35-48.86%45906-02NMAX250627C00022000
21.50 C0.15-86.36%121706-09NMAX250627C00021500
21.00 C0.190%4406-09NMAX250627C00021000
20.50 C0.200%1106-09NMAX250627C00020500
20.00 C0.10-56.52%15906-11NMAX250627C00020000
19.50 C0.10-58.33%21906-13NMAX250627C00019500
19.00 C0.15-40.00%26906-13NMAX250627C00019000
18.50 C00%0NMAX250627C00018500
18.00 C0.10-50.00%12819606-12NMAX250627C00018000
17.50 C0.20-42.86%10006-11NMAX250627C00017500
17.00 C0.13-48.00%21506-13NMAX250627C00017000
16.50 C00%0NMAX250627C00016500
16.00 C0.13-48.00%488906-13NMAX250627C00016000
15.50 C0.740%12006-10NMAX250627C00015500
15.00 C0.21-30.00%2013406-13NMAX250627C00015000
14.50 C00%0NMAX250627C00014500
14.00 C0.43-52.22%21106-13NMAX250627C00014000
13.50 C0.45-52.63%241506-13NMAX250627C00013500
13.00 C0.80-27.93%4306-13NMAX250627C00013000
12.50 C0.700%1145106-13NMAX250627C00012500
12.00 C0.98-55.45%2406-13NMAX250627C00012000
11.50 C1.250%32206-13NMAX250627C00011500
11.00 C3.70+2.78%2306-11NMAX250627C00011000
10.50 C00%0NMAX250627C00010500
10.00 C00%0NMAX250627C00010000
9.50 C00%0NMAX250627C00009500
9.00 C00%0NMAX250627C00009000
8.00 C00%0NMAX250627C00008000
7.50 C00%0NMAX250627C00007500
7.00 C00%0NMAX250627C00007000
6.00 C00%0NMAX250627C00006000
5.00 C00%0NMAX250627C00005000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P13.600%6305-16NMAX250627P00035000
34.00 P00%0NMAX250627P00034000
33.00 P00%0NMAX250627P00033000
32.00 P00%0NMAX250627P00032000
31.00 P00%0NMAX250627P00031000
30.00 P9.350%6305-16NMAX250627P00030000
29.00 P00%0NMAX250627P00029000
28.00 P00%0NMAX250627P00028000
27.50 P00%0NMAX250627P00027500
27.00 P00%0NMAX250627P00027000
26.50 P6.470%323205-21NMAX250627P00026500
26.00 P00%0NMAX250627P00026000
25.50 P00%0NMAX250627P00025500
25.00 P10.80+208.57%2806-05NMAX250627P00025000
24.50 P00%0NMAX250627P00024500
24.00 P6.930%1106-02NMAX250627P00024000
23.50 P4.14+25.45%51005-21NMAX250627P00023500
23.00 P7.40+78.74%241206-06NMAX250627P00023000
22.50 P00%0NMAX250627P00022500
22.00 P2.520%1105-19NMAX250627P00022000
21.50 P3.95+53.10%10110206-02NMAX250627P00021500
21.00 P8.65+100.23%4306-13NMAX250627P00021000
20.50 P6.50+43.81%1106-10NMAX250627P00020500
20.00 P6.20+73.18%1406-10NMAX250627P00020000
19.50 P00%0NMAX250627P00019500
19.00 P6.65+84.72%2606-12NMAX250627P00019000
18.50 P00%0NMAX250627P00018500
18.00 P6.00+51.13%82306-13NMAX250627P00018000
17.50 P00%0NMAX250627P00017500
17.00 P4.83+97.95%21606-13NMAX250627P00017000
16.50 P00%0NMAX250627P00016500
16.00 P3.65+40.38%52206-12NMAX250627P00016000
15.50 P00%0NMAX250627P00015500
15.00 P3.10+9.54%5640306-13NMAX250627P00015000
14.50 P1.800%3006-11NMAX250627P00014500
14.00 P2.18+36.25%244706-13NMAX250627P00014000
13.50 P1.77+30.15%21206-13NMAX250627P00013500
13.00 P1.45+18.85%214806-13NMAX250627P00013000
12.50 P1.50+172.73%1806-12NMAX250627P00012500
12.00 P0.85+183.33%545206-13NMAX250627P00012000
11.50 P0.360%2006-10NMAX250627P00011500
11.00 P0.350%2106-13NMAX250627P00011000
10.50 P00%0NMAX250627P00010500
10.00 P00%0NMAX250627P00010000
9.50 P00%0NMAX250627P00009500
9.00 P00%0NMAX250627P00009000
8.00 P00%0NMAX250627P00008000
7.50 P00%0NMAX250627P00007500
7.00 P00%0NMAX250627P00007000
6.00 P00%0NMAX250627P00006000
5.00 P00%0NMAX250627P00005000


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