Dark

Check out our API

NYT
New York Times Co.
stock NYSE

At Close

Jun 30, 2026 3:59:51 PM EDT

70.00USD-0.920%(-0.65)1,945,866

67.39Bid 74.54Ask 7.15Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

70.44USD-0.297%(-0.21)832

After-hours

Jun 30, 2026 4:10:30 PM EDT

69.98USD-0.029%(-0.02)11,027

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23	10,131	1,310	1,627

NYT Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

NYT Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

NYT Jul 17, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

NYT Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			NYT260717C00120000
115.00 C	0	0%	0			NYT260717C00115000
110.00 C	0	0%	0			NYT260717C00110000
105.00 C	0.80	0%	2	2	04-06	NYT260717C00105000
100.00 C	0.07	-65.00%	6	39	06-23	NYT260717C00100000
95.00 C	1.20	+66.67%	2	267	05-06	NYT260717C00095000
90.00 C	0.24	-40.00%	1	85	06-11	NYT260717C00090000
87.50 C	0	0%	0			NYT260717C00087500
85.00 C	0.20	-81.65%	2	185	06-23	NYT260717C00085000
82.50 C	0.47	-59.48%	1	1	06-17	NYT260717C00082500
80.00 C	0.32	-17.95%	94	4,787	06-23	NYT260717C00080000
77.50 C	0.17	-48.48%	1	33	06-26	NYT260717C00077500
75.00 C	0.41	+17.14%	3	4,497	06-29	NYT260717C00075000
72.50 C	0.79	+11.27%	25	114	06-29	NYT260717C00072500
70.00 C	1.75	+2.94%	25	121	06-29	NYT260717C00070000
65.00 C	16.78	-20.40%	15	20	04-21	NYT260717C00065000
60.00 C	23.00	+48.39%	2	2	03-05	NYT260717C00060000
55.00 C	9.60	-45.92%	1	1	02-04	NYT260717C00055000
50.00 C	0	0%	0			NYT260717C00050000
49.00 C	0	0%	0			NYT260717C00049000
48.00 C	0	0%	0			NYT260717C00048000
47.00 C	0	0%	0			NYT260717C00047000
46.00 C	0	0%	0			NYT260717C00046000
45.00 C	0	0%	0			NYT260717C00045000
40.00 C	0	0%	0			NYT260717C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			NYT260717P00120000
115.00 P	0	0%	0			NYT260717P00115000
110.00 P	0	0%	0			NYT260717P00110000
105.00 P	22.20	0%	6	1	03-30	NYT260717P00105000
100.00 P	18.55	+5.70%	4	2	04-15	NYT260717P00100000
95.00 P	11.75	-14.86%	62	16	04-01	NYT260717P00095000
90.00 P	13.60	+86.30%	1	60	05-13	NYT260717P00090000
87.50 P	0	0%	0			NYT260717P00087500
85.00 P	13.56	+21.72%	2	71	06-24	NYT260717P00085000
82.50 P	0	0%	0			NYT260717P00082500
80.00 P	11.10	+54.17%	164	65	06-25	NYT260717P00080000
77.50 P	4.40	+33.33%	24	777	06-03	NYT260717P00077500
75.00 P	5.50	-9.84%	7	301	06-29	NYT260717P00075000
72.50 P	3.23	+35.71%	5	17	06-29	NYT260717P00072500
70.00 P	2.26	-14.72%	4	1,575	06-26	NYT260717P00070000
65.00 P	0.55	-12.70%	2	17	06-26	NYT260717P00065000
60.00 P	0.30	+30.43%	2	9	06-11	NYT260717P00060000
55.00 P	1.08	+208.57%	1	4	06-17	NYT260717P00055000
50.00 P	0.35	-30.00%	1	7	02-10	NYT260717P00050000
49.00 P	0	0%	0			NYT260717P00049000
48.00 P	0	0%	0			NYT260717P00048000
47.00 P	0	0%	0			NYT260717P00047000
46.00 P	0	0%	0			NYT260717P00046000
45.00 P	0.20	-42.86%	2	9	02-10	NYT260717P00045000
40.00 P	0.30	+50.00%	1	6	01-07	NYT260717P00040000

Share