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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
734,9872,7131,211


NMAX Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

NMAX Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

NMAX Jul 18, 2025 Exp. - Max Pain @ $17.50

Puts
Calls


NMAX Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.050.00%43206-09NMAX250718C00110000
105.00 C0.15+50.00%350905-29NMAX250718C00105000
100.00 C0.38+5.56%5805-19NMAX250718C00100000
95.00 C0.930%2104-11NMAX250718C00095000
90.00 C0.45-10.00%11105-13NMAX250718C00090000
85.00 C0.50-47.37%1605-14NMAX250718C00085000
80.00 C0.300.00%1305-19NMAX250718C00080000
75.00 C0.45-85.94%381905-19NMAX250718C00075000
70.00 C0.39-13.33%18505-16NMAX250718C00070000
65.00 C0.050.00%225506-13NMAX250718C00065000
60.00 C0.10-75.00%91406-04NMAX250718C00060000
55.00 C0.47-32.86%12906-03NMAX250718C00055000
50.00 C0.13-35.00%13826406-09NMAX250718C00050000
45.00 C0.05-75.00%210106-11NMAX250718C00045000
40.00 C0.13-35.00%1144406-05NMAX250718C00040000
35.00 C0.11-35.29%59606-12NMAX250718C00035000
30.00 C0.04+100.00%1222506-13NMAX250718C00030000
25.00 C0.12-20.00%226706-13NMAX250718C00025000
22.50 C0.25+25.00%222206-13NMAX250718C00022500
20.00 C0.20-20.00%1078506-13NMAX250718C00020000
17.50 C0.30-25.00%1,0701,04806-13NMAX250718C00017500
15.00 C0.60-14.29%53264306-13NMAX250718C00015000
12.50 C1.20-17.24%323706-13NMAX250718C00012500
10.00 C2.35-20.34%243306-13NMAX250718C00010000
7.50 C5.360%2206-12NMAX250718C00007500
5.00 C8.400%1106-11NMAX250718C00005000
2.50 C00%0NMAX250718C00002500
Puts
StrikePriceChangeVolOILastContract Name
110.00 P74.400%1104-08NMAX250718P00110000
105.00 P69.800%1104-08NMAX250718P00105000
100.00 P00%0NMAX250718P00100000
95.00 P00%0NMAX250718P00095000
90.00 P61.40+4.96%1104-08NMAX250718P00090000
85.00 P00%0NMAX250718P00085000
80.00 P00%0NMAX250718P00080000
75.00 P00%0NMAX250718P00075000
70.00 P00%0NMAX250718P00070000
65.00 P42.30+8.74%1104-09NMAX250718P00065000
60.00 P40.55+5.27%1204-21NMAX250718P00060000
55.00 P00%0NMAX250718P00055000
50.00 P29.10-8.49%1905-08NMAX250718P00050000
45.00 P33.70+20.66%21006-13NMAX250718P00045000
40.00 P18.10-10.84%2505-16NMAX250718P00040000
35.00 P19.97+51.29%1906-05NMAX250718P00035000
30.00 P17.00+15.57%153006-11NMAX250718P00030000
25.00 P13.57+5.60%1012006-13NMAX250718P00025000
22.50 P8.60+25.18%320106-09NMAX250718P00022500
20.00 P8.14+7.81%282206-13NMAX250718P00020000
17.50 P6.08+21.60%21,02606-12NMAX250718P00017500
15.00 P3.50+1.74%2247506-13NMAX250718P00015000
12.50 P1.75+1.74%79862606-13NMAX250718P00012500
10.00 P0.50-9.09%2817206-13NMAX250718P00010000
7.50 P0.120%242406-12NMAX250718P00007500
5.00 P0.10+100.00%10038006-06NMAX250718P00005000
2.50 P1.65+1,550.00%10906-13NMAX250718P00002500


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