S&P 500   3,960.07 (+0.66%)
DOW   33,799.44 (+0.60%)
QQQ   283.19 (+0.95%)
AAPL   142.57 (+1.16%)
MSFT   247.02 (+1.08%)
META   115.74 (+1.59%)
GOOGL   94.02 (-0.97%)
AMZN   89.68 (+1.38%)
TSLA   170.17 (-2.22%)
NVDA   167.49 (+3.90%)
NIO   13.16 (+4.61%)
BABA   93.16 (+5.47%)
AMD   70.25 (+0.16%)
T   19.16 (-0.73%)
MU   55.44 (+3.01%)
CGC   3.18 (-1.85%)
F   13.13 (+0.23%)
GE   83.39 (-1.89%)
DIS   92.55 (+0.43%)
AMC   6.19 (+2.31%)
PYPL   75.11 (+0.93%)
PFE   50.97 (+1.45%)
NFLX   306.64 (-0.58%)
S&P 500   3,960.07 (+0.66%)
DOW   33,799.44 (+0.60%)
QQQ   283.19 (+0.95%)
AAPL   142.57 (+1.16%)
MSFT   247.02 (+1.08%)
META   115.74 (+1.59%)
GOOGL   94.02 (-0.97%)
AMZN   89.68 (+1.38%)
TSLA   170.17 (-2.22%)
NVDA   167.49 (+3.90%)
NIO   13.16 (+4.61%)
BABA   93.16 (+5.47%)
AMD   70.25 (+0.16%)
T   19.16 (-0.73%)
MU   55.44 (+3.01%)
CGC   3.18 (-1.85%)
F   13.13 (+0.23%)
GE   83.39 (-1.89%)
DIS   92.55 (+0.43%)
AMC   6.19 (+2.31%)
PYPL   75.11 (+0.93%)
PFE   50.97 (+1.45%)
NFLX   306.64 (-0.58%)
S&P 500   3,960.07 (+0.66%)
DOW   33,799.44 (+0.60%)
QQQ   283.19 (+0.95%)
AAPL   142.57 (+1.16%)
MSFT   247.02 (+1.08%)
META   115.74 (+1.59%)
GOOGL   94.02 (-0.97%)
AMZN   89.68 (+1.38%)
TSLA   170.17 (-2.22%)
NVDA   167.49 (+3.90%)
NIO   13.16 (+4.61%)
BABA   93.16 (+5.47%)
AMD   70.25 (+0.16%)
T   19.16 (-0.73%)
MU   55.44 (+3.01%)
CGC   3.18 (-1.85%)
F   13.13 (+0.23%)
GE   83.39 (-1.89%)
DIS   92.55 (+0.43%)
AMC   6.19 (+2.31%)
PYPL   75.11 (+0.93%)
PFE   50.97 (+1.45%)
NFLX   306.64 (-0.58%)
S&P 500   3,960.07 (+0.66%)
DOW   33,799.44 (+0.60%)
QQQ   283.19 (+0.95%)
AAPL   142.57 (+1.16%)
MSFT   247.02 (+1.08%)
META   115.74 (+1.59%)
GOOGL   94.02 (-0.97%)
AMZN   89.68 (+1.38%)
TSLA   170.17 (-2.22%)
NVDA   167.49 (+3.90%)
NIO   13.16 (+4.61%)
BABA   93.16 (+5.47%)
AMD   70.25 (+0.16%)
T   19.16 (-0.73%)
MU   55.44 (+3.01%)
CGC   3.18 (-1.85%)
F   13.13 (+0.23%)
GE   83.39 (-1.89%)
DIS   92.55 (+0.43%)
AMC   6.19 (+2.31%)
PYPL   75.11 (+0.93%)
PFE   50.97 (+1.45%)
NFLX   306.64 (-0.58%)
NYSE:NLY

Annaly Capital Management - NLY Options Chain & Prices

$21.42
+0.11 (+0.52%)
(As of 12/8/2022 12:04 PM ET)
Add
Compare
Today's Range
$21.32
▼
$21.60
50-Day Range
$15.12
▼
$21.88
52-Week Range
$15.11
▼
$34.16
Volume
43,279 shs
Average Volume
6.46 million shs
Market Capitalization
$10.02 billion
P/E Ratio
2.67
Dividend Yield
16.78%
Price Target
$22.00

NLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/9/2022$31.00$0.000Call0003
(+2)		1.0468
(+0.134128)		0.00
12/9/2022$30.00$0.000Call00010
(+0)		1.0468
(+0.134128)		0.00000400
12/9/2022$29.00$0.000Call00032
(+0)		1.0468
(+0.134128)		0.0000300
12/9/2022$28.00$0.000Call0000
(+0)		1.0468
(+0.134128)		0.000190
12/9/2022$27.00$0.000Call0000
(+0)		1.0468
(+0.134128)		0.0010310
12/9/2022$26.00$0.002Call0009
(+0)		1.0468
(+0.134128)		0.0047930
12/9/2022$25.50$0.005Call0000
(+0)		1.0468
(+0.134128)		0.0096480
12/9/2022$25.00$0.005Call0004
(+0)		0.949391
(+0.115599)		0.0105060
12/9/2022$24.50$0.015Call0000
(+0)		0.991501
(+0.219553)		0.0267210
12/9/2022$24.00$0.015Call00030
(+0)		0.87461
(+0.165782)		0.0298660
12/9/2022$23.50$0.010Call1003
(+1)		0.703112
(+0.058732)		0.0252371
12/9/2022$23.00$0.015Call00061
(+0)		0.621987
(+0.043441)		0.0398170
12/9/2022$22.50$0.005Call720460
(+21)		0.40102
(-0.118141)		0.022343
12/9/2022$22.00$0.040Call6021682
(-1)		0.431415
(-0.039415)		0.12390711
12/9/2022$21.50$0.161Call281610694
(-32)		0.458531
(+0.068192)		0.34702610
12/9/2022$21.00$0.370Call8009242
(+92)		0.405148
(+0.006032)		0.6639094
12/9/2022$20.50$0.812Call16160205
(+5)		0.53846
(+0.076686)		0.8570394
12/9/2022$20.00$1.285Call110106
(+1)		0.544738
(+0.055649)		1.01
12/9/2022$19.50$1.785Call00021
(-29)		0.695265
(+0.07026)		1.00
12/9/2022$19.00$2.285Call00033
(+0)		0.789161
(+0.02471)		0.9999990
12/9/2022$18.50$2.785Call00052
(-2)		0.949647
(+0.168172)		0.9999980
12/9/2022$18.00$3.285Call00043
(+0)		0.949647
(+0.060958)		0.9999980
12/9/2022$17.50$3.785Call0002
(+0)		0.949647
(-0.031891)		0.9999970
12/9/2022$17.00$4.285Call0000
(-1)		0.949647
(-0.117293)		0.9999970
12/9/2022$16.50$4.785Call0001
(+0)		0.949647
(-0.205233)		1.00
12/9/2022$16.00$5.285Call0000
(+0)		0.949647
(-0.295893)		0.9999970
12/9/2022$15.50$5.785Call0000
(+0)		0.949647
(-0.389423)		0.9999990
12/9/2022$15.00$6.285Call0000
(+0)		0.949647
(-0.389423)		0.9999990
12/9/2022$14.50$6.785Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$14.00$7.285Call0000
(+0)		0.949647
(-0.389423)		0.9999970
12/9/2022$13.50$7.785Call0000
(+0)		0.949647
(-0.389423)		0.9999970
12/9/2022$13.00$8.285Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$12.50$8.785Call0000
(+0)		0.949647
(-0.389423)		0.9999960
12/9/2022$12.00$9.285Call0000
(+0)		0.949647
(-0.389423)		0.9999960
12/9/2022$11.00$10.286Call0000
(+0)		0.949647
(-0.389423)		0.9999960
12/9/2022$10.00$11.285Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$9.00$12.285Call00012
(+0)		0.949647
(-0.389423)		0.9999960
12/9/2022$8.00$13.285Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$7.50$13.785Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$5.00$16.286Call0000
(+0)		0.949647
(-0.389423)		1.00
12/9/2022$31.00$9.827Put0000
(+0)		1.0468
(+0.134128)		-0.9943720
12/9/2022$30.00$8.828Put0000
(+0)		1.0468
(+0.134128)		-0.994370
12/9/2022$29.00$7.828Put0000
(+0)		1.0468
(+0.134128)		-0.9943430
12/9/2022$28.00$6.828Put0000
(+0)		1.0468
(+0.134128)		-0.9941850
12/9/2022$27.00$5.829Put0000
(+0)		1.0468
(+0.134128)		-0.9933430
12/9/2022$26.00$4.831Put0000
(+0)		1.0468
(+0.134128)		-0.9896080
12/9/2022$25.50$4.334Put0000
(+0)		1.0468
(+0.134128)		-0.9847860
12/9/2022$25.00$3.834Put0000
(+0)		0.949567
(+0.115775)		-0.9839440
12/9/2022$24.50$3.344Put0000
(+0)		0.991501
(+0.219553)		-0.9678680
12/9/2022$24.00$2.844Put0000
(+0)		0.87461
(+0.165782)		-0.9647930
12/9/2022$23.50$2.339Put0000
(+0)		0.703112
(+0.058732)		-0.9694490
12/9/2022$23.00$1.844Put1014
(+3)		0.621987
(+0.043441)		-0.9551841
12/9/2022$22.50$1.334Put200083
(+47)		0.40102
(-0.118141)		-0.9726015
12/9/2022$22.00$0.868Put000165
(-1)		0.431415
(-0.039415)		-0.874660
12/9/2022$21.50$0.485Put711207
(-5)		0.458531
(+0.068192)		-0.6633813
12/9/2022$21.00$0.173Put31016254
(-23)		0.39773
(-0.001386)		-0.38521910
12/9/2022$20.50$0.100Put422125
(+45)		0.53846
(+0.094415)		-0.2055854
12/9/2022$20.00$0.030Put60250501388
(+0)		0.544738
(+0.041181)		-0.07812311
12/9/2022$19.50$0.025Put000196
(+0)		0.695265
(+0.07026)		-0.0538910
12/9/2022$19.00$0.015Put00050
(+0)		0.789161
(+0.02471)		-0.0311370
12/9/2022$18.50$0.015Put22023147138
(-4)		0.949647
(+0.168172)		-0.02641220
12/9/2022$18.00$0.005Put000163
(+1)		0.949647
(+0.060958)		-0.0100590
12/9/2022$17.50$0.001Put00017
(+0)		0.949647
(-0.031891)		-0.0032210
12/9/2022$17.00$0.000Put00013
(+0)		0.949647
(-0.117293)		-0.000850
12/9/2022$16.50$0.000Put00016
(+0)		0.949647
(-0.205233)		-0.0001810
12/9/2022$16.00$0.000Put00075
(+0)		0.949647
(-0.295893)		-0.0000300
12/9/2022$15.50$0.000Put00017
(+0)		0.949647
(-0.389423)		-0.00000400
12/9/2022$15.00$0.000Put0001493
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$14.50$0.000Put0003
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$14.00$0.000Put0001
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$13.50$0.000Put0008
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$13.00$0.000Put0008
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$12.50$0.000Put0008
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$12.00$0.000Put00016
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$11.00$0.000Put0001
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$10.00$0.000Put0000
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$9.00$0.000Put0000
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$8.00$0.000Put0000
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$7.50$0.000Put0000
(+0)		0.949647
(-0.389423)		0.00
12/9/2022$5.00$0.000Put0003
(+2)		0.949647
(-0.389423)		0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:NLY) was last updated on 12/8/2022 by MarketBeat.com Staff