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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
189	374	262	397

NYT Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

NYT Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

NYT Dec 18, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

NYT Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.45	-35.71%	1	1	04-24	NYT261218C00125000
120.00 C	1.00	+26.58%	2	12	04-06	NYT261218C00120000
115.00 C	1.80	+44.00%	1	3	04-07	NYT261218C00115000
110.00 C	0.60	0.00%	1	6	06-08	NYT261218C00110000
105.00 C	0.30	-68.42%	1	42	06-29	NYT261218C00105000
100.00 C	0.50	-64.29%	1	68	06-29	NYT261218C00100000
95.00 C	0.80	-55.80%	1	33	06-29	NYT261218C00095000
90.00 C	1.55	-66.30%	1	11	06-22	NYT261218C00090000
87.50 C	2.20	-59.26%	1	5	06-23	NYT261218C00087500
85.00 C	2.21	-11.60%	1	27	06-24	NYT261218C00085000
82.50 C	9.50	+25.00%	1	1	05-06	NYT261218C00082500
80.00 C	3.80	-21.49%	2	60	06-22	NYT261218C00080000
77.50 C	0	0%	0			NYT261218C00077500
75.00 C	6.78	-5.83%	8	66	06-18	NYT261218C00075000
72.50 C	9.20	0%	2	1	06-01	NYT261218C00072500
70.00 C	9.46	-3.76%	8	38	06-18	NYT261218C00070000
65.00 C	16.20	-8.99%	1	71	04-16	NYT261218C00065000
60.00 C	24.00	+25.65%	1	44	03-20	NYT261218C00060000
55.00 C	26.10	+8.75%	4	18	03-11	NYT261218C00055000
50.00 C	26.50	-7.02%	1	2	06-17	NYT261218C00050000
45.00 C	36.90	+98.92%	1	35	04-16	NYT261218C00045000
40.00 C	30.99	+4.59%	1	3	12-31	NYT261218C00040000
35.00 C	23.96	+22.49%	1	1	08-12	NYT261218C00035000
30.00 C	48.60	+29.95%	2	15	03-11	NYT261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			NYT261218P00125000
120.00 P	0	0%	0			NYT261218P00120000
115.00 P	0	0%	0			NYT261218P00115000
110.00 P	0	0%	0			NYT261218P00110000
105.00 P	23.15	-1.91%	8	1	03-30	NYT261218P00105000
100.00 P	18.60	-24.36%	10	1	03-26	NYT261218P00100000
95.00 P	16.00	+11.42%	16	5	03-27	NYT261218P00095000
90.00 P	14.05	+27.73%	1	212	04-13	NYT261218P00090000
87.50 P	0	0%	0			NYT261218P00087500
85.00 P	10.80	+16.00%	6	11	04-13	NYT261218P00085000
82.50 P	0	0%	0			NYT261218P00082500
80.00 P	9.80	-5.13%	7	12	06-18	NYT261218P00080000
77.50 P	0	0%	0			NYT261218P00077500
75.00 P	7.30	-4.45%	15	18	06-09	NYT261218P00075000
72.50 P	4.40	0.00%	1	2	04-23	NYT261218P00072500
70.00 P	5.21	+9.68%	1	44	06-24	NYT261218P00070000
65.00 P	3.57	+15.16%	25	143	06-26	NYT261218P00065000
60.00 P	2.20	+10.00%	1	53	06-29	NYT261218P00060000
55.00 P	1.32	+21.10%	25	33	06-26	NYT261218P00055000
50.00 P	1.65	+120.00%	1	8	06-24	NYT261218P00050000
45.00 P	0.65	+8.33%	10	39	03-17	NYT261218P00045000
40.00 P	0.50	0%	1	0	02-25	NYT261218P00040000
35.00 P	0.25	0%	2	2	12-29	NYT261218P00035000
30.00 P	0.05	-75.00%	2	75	06-05	NYT261218P00030000

Share