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

NYT
New York Times Co.
stock NYSE

At Close
Sep 30, 2026 3:59:56 PM EDT
63.71USD+2.230%(+1.39)2,636,506
60.17Bid   67.49Ask   7.32Spread
Pre-market
Sep 30, 2026 8:21:30 AM EDT
62.72USD+0.642%(+0.40)798
After-hours
Sep 30, 2026 4:10:30 PM EDT
63.70USD-0.016%(-0.01)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65567495169


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
StrikePriceChangeVolOILastContract Name
115.00 C00%0NYT270115C00115000
110.00 C00%0NYT270115C00110000
105.00 C00%0NYT270115C00105000
100.00 C1.500%1108-04NYT270115C00100000
95.00 C0.28-17.65%1209-11NYT270115C00095000
90.00 C2.19-10.61%1207-14NYT270115C00090000
85.00 C0.75-21.05%12809-08NYT270115C00085000
82.50 C2.00+14.29%11109-18NYT270115C00082500
80.00 C2.05+7.89%24609-21NYT270115C00080000
77.50 C1.30-50.94%4809-22NYT270115C00077500
75.00 C1.38-8.00%29809-24NYT270115C00075000
72.50 C4.70+42.42%14209-17NYT270115C00072500
70.00 C2.85-26.92%67409-25NYT270115C00070000
67.50 C3.50-15.46%14922209-28NYT270115C00067500
65.00 C4.90-4.48%23309-28NYT270115C00065000
62.50 C5.58-26.58%8609-23NYT270115C00062500
60.00 C6.90-6.76%53809-29NYT270115C00060000
57.50 C00%0NYT270115C00057500
55.00 C10.24-17.09%111209-23NYT270115C00055000
50.00 C00%0NYT270115C00050000
45.00 C19.65-20.57%3309-28NYT270115C00045000
40.00 C29.00+13.73%3608-26NYT270115C00040000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0NYT270115P00115000
110.00 P00%0NYT270115P00110000
105.00 P00%0NYT270115P00105000
100.00 P00%0NYT270115P00100000
95.00 P00%0NYT270115P00095000
90.00 P00%0NYT270115P00090000
85.00 P00%0NYT270115P00085000
82.50 P00%0NYT270115P00082500
80.00 P9.71-4.80%1207-28NYT270115P00080000
77.50 P00%0NYT270115P00077500
75.00 P12.05+63.28%11908-05NYT270115P00075000
72.50 P6.40-1.54%71209-21NYT270115P00072500
70.00 P5.00+6.38%39809-21NYT270115P00070000
67.50 P7.32+33.09%22009-23NYT270115P00067500
65.00 P4.93-17.28%134409-25NYT270115P00065000
62.50 P1.95-30.36%17009-17NYT270115P00062500
60.00 P3.48+45.00%21309-24NYT270115P00060000
57.50 P00%0NYT270115P00057500
55.00 P1.35+28.57%22209-22NYT270115P00055000
50.00 P0.85+88.89%334909-22NYT270115P00050000
45.00 P0.20-55.56%1709-11NYT270115P00045000
40.00 P0.400.00%1807-30NYT270115P00040000


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