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

The New York Times (NYSE:NYT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$75.00	$0.100	Call	0	0	0	333 (+0)	0.998047	0.028492	0
3/19/2021	$70.00	$0.000	Call	0	0	0	562 (+0)		0.0	0
3/19/2021	$65.00	$0.100	Call	0	0	0	1099 (+0)	0.688746 (+0.13995)	0.038237	0
3/19/2021	$60.00	$0.050	Call	0	0	0	432 (+0)	0.445908 (+0.003956)	0.030038	0
3/19/2021	$55.00	$0.350	Call	2	2	0	1075 (+64)	0.411093 (-0.012052)	0.167059	1
3/19/2021	$50.00	$2.000	Call	0	0	0	386 (-7)	0.410375 (-0.035447)	0.586363	0
3/19/2021	$49.00	$2.650	Call	0	0	0	24 (+0)	0.423444 (+0.021544)	0.676378	0
3/19/2021	$48.00	$3.350	Call	0	0	0	179 (+0)	0.426515 (+0.102949)	0.75858	0
3/19/2021	$47.00	$4.150	Call	0	0	0	69 (+0)	0.437964 (-0.007051)	0.824089	0
3/19/2021	$46.00	$5.000	Call	0	0	0	19 (+0)	0.446293 (+0.003399)	0.877251	0

3/19/2021	$45.00	$5.900	Call	0	0	0	25 (+0)	0.456901 (-0.0796)	0.916524	0
3/19/2021	$44.00	$7.100	Call	0	0	0	1 (+0)	0.640178 (-0.036723)	0.884228	0
3/19/2021	$43.00	$7.900	Call	0	0	0	0 (+0)	0.585599	0.932825	0
3/19/2021	$42.00	$9.250	Call	0	0	0	0 (+0)	0.869442	0.883584	0
3/19/2021	$41.00	$10.100	Call	0	0	0	0 (+0)	0.861603 (-0.018838)	0.910722	0
3/19/2021	$40.00	$10.250	Call	0	0	0	0 (+0)	0.0	1.0	0
3/19/2021	$39.00	$11.800	Call	0	0	0	0 (+0)	0.72579 (-0.30599)	0.972551	0
3/19/2021	$35.00	$15.250	Call	0	0	0	0 (+0)	0.0	1.0	0
3/19/2021	$30.00	$20.600	Call	0	0	0	0 (+0)			0
3/19/2021	$25.00	$25.950	Call	0	0	0	0 (+0)	2.07272 (-0.140442)	0.974157	0
3/19/2021	$75.00	$25.000	Put	0	0	0	0 (+0)	1.47511	-0.888002	0
3/19/2021	$70.00	$20.350	Put	0	0	0	0 (+0)	1.45803 (+0.506127)	-0.841479	0
3/19/2021	$65.00	$15.300	Put	0	0	0	0 (+0)	1.20974 (+0.710105)	-0.826085	0
3/19/2021	$60.00	$9.200	Put	0	0	0	30 (+0)			0
3/19/2021	$55.00	$4.650	Put	2	1	1	91 (-3)	0.418191 (-0.034808)	-0.829159	2
3/19/2021	$50.00	$0.000	Put	6	2	4	808 (-16)	0.412598 (-0.008607)	0.0	4
3/19/2021	$49.00	$0.925	Put	0	0	0	67 (+13)	0.422337 (-0.016661)	-0.322551	0
3/19/2021	$48.00	$0.675	Put	0	0	0	121 (+18)	0.439525 (-0.022129)	-0.246424	0
3/19/2021	$47.00	$0.400	Put	0	0	0	149 (+0)	0.423509 (-0.099225)	-0.1686	0
3/19/2021	$46.00	$0.325	Put	0	0	0	35 (+0)	0.47058 (-0.083353)	-0.131818	0
3/19/2021	$45.00	$0.225	Put	0	0	0	280 (+0)	0.483844 (-0.117375)	-0.094653	0
3/19/2021	$44.00	$0.175	Put	0	0	0	23 (+0)	0.519399 (-0.180084)	-0.071975	0
3/19/2021	$43.00	$0.125	Put	0	0	0	35 (+0)	0.542216 (-0.010898)	-0.052456	0
3/19/2021	$42.00	$0.100	Put	0	0	0	2 (+0)	0.573466 (+0.00506)	-0.040492	0
3/19/2021	$41.00	$0.125	Put	0	0	0	0 (+0)	0.661675	-0.043218	0
3/19/2021	$40.00	$0.000	Put	0	0	0	104 (+0)		0.0	0
3/19/2021	$39.00	$0.125	Put	0	0	0	1 (+0)	0.789689	-0.036968	0
3/19/2021	$35.00	$0.100	Put	0	0	0	0 (+0)	1.03203	-0.02402	0
3/19/2021	$30.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$25.00	$0.125	Put	0	0	0	0 (+0)	1.86767	-0.016225	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The New York Times Options Chain and Prices

Adding

Adding

Adding The New York Times Company

Options Chain

The New York Times (NYSE:NYT) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources