Dark

Check out our Level2View

NYT
New York Times Co.
stock NYSE

Market Open

Apr 15, 2026 12:48:44 PM EDT

81.50USD+0.966%(+0.78)516,315

81.47Bid 81.53Ask 0.06Spread

Pre-market

Apr 15, 2026 8:31:30 AM EDT

80.35USD-0.458%(-0.37)1,045

After-hours

Apr 14, 2026 4:19:30 PM EDT

79.85USD-1.060%(-0.86)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Apr 17, 2026 May 15, 2026 Jul 17, 2026 Oct 16, 2026 Dec 18, 2026

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
689	446	184	1,806

NYT Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

NYT Apr 17, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

NYT Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0	0%	0			NYT260417C00110000
105 C	0	0%	0			NYT260417C00105000
100 C	0.10	-23.08%	1	25	03-11	NYT260417C00100000
95 C	0.15	-60.53%	1	2	04-07	NYT260417C00095000
90 C	0.06	-40.00%	6	330	04-10	NYT260417C00090000
85 C	0.05	0.00%	5	89	04-14	NYT260417C00085000
80 C	1.25	+108.33%	39	542	04-14	NYT260417C00080000
75 C	11.80	+14.01%	1	33	04-07	NYT260417C00075000
70 C	9.20	-44.91%	2	54	04-14	NYT260417C00070000
65 C	14.40	-23.36%	20	16	04-13	NYT260417C00065000
60 C	22.00	+46.67%	1	38	03-05	NYT260417C00060000
55 C	10.38	+7.01%	2	5	11-21	NYT260417C00055000
50 C	15.06	+36.17%	1	1	11-24	NYT260417C00050000
49 C	0	0%	0			NYT260417C00049000
48 C	0	0%	0			NYT260417C00048000
47 C	0	0%	0			NYT260417C00047000
46 C	0	0%	0			NYT260417C00046000
45 C	0	0%	0			NYT260417C00045000
44 C	0	0%	0			NYT260417C00044000
40 C	0	0%	0			NYT260417C00040000
35 C	0	0%	0			NYT260417C00035000
30 C	53.70	0%	2	0	03-31	NYT260417C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			NYT260417P00110000
105 P	0	0%	0			NYT260417P00105000
100 P	16.80	0%	12	4	03-30	NYT260417P00100000
95 P	10.15	-14.71%	56	7	04-01	NYT260417P00095000
90 P	3.70	-49.32%	2	20	04-07	NYT260417P00090000
85 P	2.80	+100.00%	201	153	04-09	NYT260417P00085000
80 P	0.55	-78.43%	4	597	04-14	NYT260417P00080000
75 P	0.05	-75.00%	18	1,024	04-14	NYT260417P00075000
70 P	0.10	+100.00%	6	26	04-09	NYT260417P00070000
65 P	0.10	-44.44%	1	67	03-25	NYT260417P00065000
60 P	0.29	+93.33%	3	7	02-23	NYT260417P00060000
55 P	0.15	-70.00%	4	63	02-12	NYT260417P00055000
50 P	0.56	-20.00%	5	4	01-21	NYT260417P00050000
49 P	0	0%	0			NYT260417P00049000
48 P	0	0%	0			NYT260417P00048000
47 P	0	0%	0			NYT260417P00047000
46 P	0	0%	0			NYT260417P00046000
45 P	0.58	+34.88%	1	6	02-05	NYT260417P00045000
44 P	0	0%	0			NYT260417P00044000
40 P	0.20	0%	1	1	11-18	NYT260417P00040000
35 P	0	0%	0			NYT260417P00035000
30 P	0.05	0.00%	10	11	04-14	NYT260417P00030000

Share