Stocks Options

LAST PRICE
51.2100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
49.5000/ 2
Ask / Lots
55.0000/ 1
Open / Previous Close
0.0000 / 51.2100
Day Range
---
52 Week Range
Low 38.6100
High 51.9800
Volume
487
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.920

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NYTIn the Money	---In the Money	---In the Money	$7.82In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NYTIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
NYTIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$41.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
NYTIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$43.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
NYTIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$44.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NYTIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1,029In the Money	Filter Table By Strike Price of$45.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
NYTIn the Money	---In the Money	---In the Money	$4.53In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$46.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NYTIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$47.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
NYTIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$48.00	NYTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
NYTIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$49.00	NYTNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	101Near the Money
NYTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	302Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	NYTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	132Underlying issue's last price
NYTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$55.00	NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NYTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$60.00	NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NYTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$65.00	NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NYTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$70.00	NYTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

New York Times Co
NYSE:NYTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)