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)1,441,240

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
33	272	121	63

NYT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

NYT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

NYT Jan 15, 2027 Exp. - Max Pain @ $67.50

Puts

Calls

NYT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			NYT270115C00115000
110.00 C	0	0%	0			NYT270115C00110000
105.00 C	0	0%	0			NYT270115C00105000
100.00 C	1.50	0%	1	1	08-04	NYT270115C00100000
95.00 C	1.50	0%	1	1	07-15	NYT270115C00095000
90.00 C	2.19	-10.61%	1	2	07-14	NYT270115C00090000
85.00 C	0.70	-78.13%	31	31	08-11	NYT270115C00085000
82.50 C	2.80	0%	10	10	06-29	NYT270115C00082500
80.00 C	5.50	+22.22%	14	44	07-30	NYT270115C00080000
77.50 C	0	0%	0			NYT270115C00077500
75.00 C	2.63	-65.84%	24	31	08-05	NYT270115C00075000
72.50 C	3.00	0%	19	19	08-05	NYT270115C00072500
70.00 C	4.00	-67.35%	75	61	08-05	NYT270115C00070000
67.50 C	4.70	-4.08%	1	46	08-12	NYT270115C00067500
65.00 C	5.90	+7.27%	1	26	08-13	NYT270115C00065000
60.00 C	8.06	-6.28%	5	24	08-13	NYT270115C00060000
55.00 C	0	0%	0			NYT270115C00055000
50.00 C	0	0%	0			NYT270115C00050000
45.00 C	24.74	0%	3	3	08-05	NYT270115C00045000
40.00 C	25.50	+2.41%	3	6	08-06	NYT270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			NYT270115P00115000
110.00 P	0	0%	0			NYT270115P00110000
105.00 P	0	0%	0			NYT270115P00105000
100.00 P	0	0%	0			NYT270115P00100000
95.00 P	0	0%	0			NYT270115P00095000
90.00 P	0	0%	0			NYT270115P00090000
85.00 P	0	0%	0			NYT270115P00085000
82.50 P	0	0%	0			NYT270115P00082500
80.00 P	9.71	-4.80%	1	2	07-28	NYT270115P00080000
77.50 P	0	0%	0			NYT270115P00077500
75.00 P	12.05	+63.28%	1	19	08-05	NYT270115P00075000
72.50 P	10.00	+47.06%	3	11	08-05	NYT270115P00072500
70.00 P	9.07	+7.59%	3	66	08-11	NYT270115P00070000
67.50 P	7.10	+82.52%	5	10	08-12	NYT270115P00067500
65.00 P	5.70	-3.39%	2	13	08-12	NYT270115P00065000
60.00 P	3.71	-4.87%	2	9	08-11	NYT270115P00060000
55.00 P	2.13	+12.11%	2	22	08-11	NYT270115P00055000
50.00 P	1.00	-9.09%	3	18	08-13	NYT270115P00050000
45.00 P	0.45	-18.18%	2	6	07-30	NYT270115P00045000
40.00 P	0.40	0.00%	1	8	07-30	NYT270115P00040000

Share