Dark

Check out our Dark Pool Levels

NYT
New York Times Co.
stock NYSE

At Close

Aug 14, 2026 3:59:50 PM EDT

64.76USD+0.982%(+0.63)1,443,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:56:30 AM EDT

64.01USD-0.187%(-0.12)0

After-hours

Aug 14, 2026 4:37:30 PM EDT

65.48USD+1.111%(+0.72)274

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10	19,800	7,102	112

NYT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

NYT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

NYT Aug 21, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

NYT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0	0%	0			NYT260821C00110000
105.00 C	0.11	0%	1	1	07-30	NYT260821C00105000
100.00 C	0	0%	0			NYT260821C00100000
95.00 C	0	0%	0			NYT260821C00095000
90.00 C	0	0%	0			NYT260821C00090000
85.00 C	0.05	-97.92%	5	109	08-05	NYT260821C00085000
82.50 C	0.05	-44.44%	2	4,497	08-07	NYT260821C00082500
80.00 C	0.05	-97.83%	6	309	08-05	NYT260821C00080000
77.50 C	0.07	-72.00%	1	4,594	08-07	NYT260821C00077500
75.00 C	0.56	+833.33%	1	215	08-06	NYT260821C00075000
72.50 C	0.15	+7.14%	1	37	08-07	NYT260821C00072500
70.00 C	0.16	-15.79%	93	4,989	08-10	NYT260821C00070000
67.50 C	0.24	-4.00%	2	4,836	08-13	NYT260821C00067500
65.00 C	0.46	-42.50%	19	213	08-13	NYT260821C00065000
60.00 C	3.80	-25.64%	1	10	08-11	NYT260821C00060000
55.00 C	0	0%	0			NYT260821C00055000
50.00 C	0	0%	0			NYT260821C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			NYT260821P00110000
105.00 P	0	0%	0			NYT260821P00105000
100.00 P	0	0%	0			NYT260821P00100000
95.00 P	0	0%	0			NYT260821P00095000
90.00 P	0	0%	0			NYT260821P00090000
85.00 P	0	0%	0			NYT260821P00085000
82.50 P	0	0%	0			NYT260821P00082500
80.00 P	7.69	+37.32%	2	2	07-22	NYT260821P00080000
77.50 P	4.60	-3.56%	31	32	08-04	NYT260821P00077500
75.00 P	9.80	-2.00%	4	3,257	08-06	NYT260821P00075000
72.50 P	7.37	+227.56%	2	776	08-06	NYT260821P00072500
70.00 P	6.50	+3.17%	10	1,454	08-13	NYT260821P00070000
67.50 P	3.34	-16.50%	1	1,532	08-10	NYT260821P00067500
65.00 P	2.10	+40.00%	1	49	08-11	NYT260821P00065000
60.00 P	0.14	-22.22%	1	49	08-13	NYT260821P00060000
55.00 P	0.07	-65.00%	1	40	08-12	NYT260821P00055000
50.00 P	0.10	+11.11%	1	23	08-07	NYT260821P00050000

Share