Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
0127225


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
StrikePriceChangeVolOILastContract Name
110.00 C00%0NYT260821C00110000
105.00 C00%0NYT260821C00105000
100.00 C00%0NYT260821C00100000
95.00 C00%0NYT260821C00095000
90.00 C00%0NYT260821C00090000
85.00 C00%0NYT260821C00085000
82.50 C00%0NYT260821C00082500
80.00 C0.75-48.98%1306-25NYT260821C00080000
77.50 C1.35+29.81%2906-29NYT260821C00077500
75.00 C1.45-50.85%1706-29NYT260821C00075000
72.50 C2.480%10410406-25NYT260821C00072500
70.00 C3.490%4406-25NYT260821C00070000
67.50 C00%0NYT260821C00067500
65.00 C00%0NYT260821C00065000
60.00 C00%0NYT260821C00060000
55.00 C00%0NYT260821C00055000
50.00 C00%0NYT260821C00050000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0NYT260821P00110000
105.00 P00%0NYT260821P00105000
100.00 P00%0NYT260821P00100000
95.00 P00%0NYT260821P00095000
90.00 P00%0NYT260821P00090000
85.00 P00%0NYT260821P00085000
82.50 P00%0NYT260821P00082500
80.00 P00%0NYT260821P00080000
77.50 P00%0NYT260821P00077500
75.00 P6.37+30.80%1206-29NYT260821P00075000
72.50 P00%0NYT260821P00072500
70.00 P00%0NYT260821P00070000
67.50 P00%0NYT260821P00067500
65.00 P1.64+17.14%2306-24NYT260821P00065000
60.00 P0.80-20.00%252106-29NYT260821P00060000
55.00 P0.350%1106-29NYT260821P00055000
50.00 P00%0NYT260821P00050000


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 - 2026 ChartExchange LLC