S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
Log in
NYSE:NYT

The New York Times Options Chain and Prices

$50.72
+0.26 (+0.52 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$49.11
Now: $50.72
$51.00
50-Day Range
$48.39
MA: $50.61
$56.16
52-Week Range
$26.13
Now: $50.72
$58.73
Volume1.08 million shs
Average Volume1.75 million shs
Market Capitalization$8.48 billion
P/E Ratio53.39
Dividend Yield0.46%
Beta0.82

Options Chain

The New York Times (NYSE:NYT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$75.00$0.100Call000333
(+0)
0.9980470.0284920
3/19/2021$70.00$0.000Call000562
(+0)
0.00
3/19/2021$65.00$0.100Call0001099
(+0)
0.688746
(+0.13995)
0.0382370
3/19/2021$60.00$0.050Call000432
(+0)
0.445908
(+0.003956)
0.0300380
3/19/2021$55.00$0.350Call2201075
(+64)
0.411093
(-0.012052)
0.1670591
3/19/2021$50.00$2.000Call000386
(-7)
0.410375
(-0.035447)
0.5863630
3/19/2021$49.00$2.650Call00024
(+0)
0.423444
(+0.021544)
0.6763780
3/19/2021$48.00$3.350Call000179
(+0)
0.426515
(+0.102949)
0.758580
3/19/2021$47.00$4.150Call00069
(+0)
0.437964
(-0.007051)
0.8240890
3/19/2021$46.00$5.000Call00019
(+0)
0.446293
(+0.003399)
0.8772510
3/19/2021$45.00$5.900Call00025
(+0)
0.456901
(-0.0796)
0.9165240
3/19/2021$44.00$7.100Call0001
(+0)
0.640178
(-0.036723)
0.8842280
3/19/2021$43.00$7.900Call0000
(+0)
0.5855990.9328250
3/19/2021$42.00$9.250Call0000
(+0)
0.8694420.8835840
3/19/2021$41.00$10.100Call0000
(+0)
0.861603
(-0.018838)
0.9107220
3/19/2021$40.00$10.250Call0000
(+0)
0.01.00
3/19/2021$39.00$11.800Call0000
(+0)
0.72579
(-0.30599)
0.9725510
3/19/2021$35.00$15.250Call0000
(+0)
0.01.00
3/19/2021$30.00$20.600Call0000
(+0)
0
3/19/2021$25.00$25.950Call0000
(+0)
2.07272
(-0.140442)
0.9741570
3/19/2021$75.00$25.000Put0000
(+0)
1.47511-0.8880020
3/19/2021$70.00$20.350Put0000
(+0)
1.45803
(+0.506127)
-0.8414790
3/19/2021$65.00$15.300Put0000
(+0)
1.20974
(+0.710105)
-0.8260850
3/19/2021$60.00$9.200Put00030
(+0)
0
3/19/2021$55.00$4.650Put21191
(-3)
0.418191
(-0.034808)
-0.8291592
3/19/2021$50.00$0.000Put624808
(-16)
0.412598
(-0.008607)
0.04
3/19/2021$49.00$0.925Put00067
(+13)
0.422337
(-0.016661)
-0.3225510
3/19/2021$48.00$0.675Put000121
(+18)
0.439525
(-0.022129)
-0.2464240
3/19/2021$47.00$0.400Put000149
(+0)
0.423509
(-0.099225)
-0.16860
3/19/2021$46.00$0.325Put00035
(+0)
0.47058
(-0.083353)
-0.1318180
3/19/2021$45.00$0.225Put000280
(+0)
0.483844
(-0.117375)
-0.0946530
3/19/2021$44.00$0.175Put00023
(+0)
0.519399
(-0.180084)
-0.0719750
3/19/2021$43.00$0.125Put00035
(+0)
0.542216
(-0.010898)
-0.0524560
3/19/2021$42.00$0.100Put0002
(+0)
0.573466
(+0.00506)
-0.0404920
3/19/2021$41.00$0.125Put0000
(+0)
0.661675-0.0432180
3/19/2021$40.00$0.000Put000104
(+0)
0.00
3/19/2021$39.00$0.125Put0001
(+0)
0.789689-0.0369680
3/19/2021$35.00$0.100Put0000
(+0)
1.03203-0.024020
3/19/2021$30.00$0.000Put0000
(+0)
0.00
3/19/2021$25.00$0.125Put0000
(+0)
1.86767-0.0162250
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.