Options Lookup
New York Times Co (NYT)
As of Mar 18 2024 5:09PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
NYT 240419C00025000 | C | Apr 19, 2024 | 25.0 | 16.10 | 20.70 |
NYT 240419C00030000 | C | Apr 19, 2024 | 30.0 | 11.00 | 15.90 |
NYT 240419C00033000 | C | Apr 19, 2024 | 33.0 | 8.30 | 13.00 |
NYT 240419C00034000 | C | Apr 19, 2024 | 34.0 | 7.10 | 11.90 |
NYT 240419C00035000 | C | Apr 19, 2024 | 35.0 | 6.30 | 10.80 |
NYT 240419C00036000 | C | Apr 19, 2024 | 36.0 | 5.10 | 9.90 |
NYT 240419C00037000 | C | Apr 19, 2024 | 37.0 | 4.10 | 8.90 |
NYT 240419C00038000 | C | Apr 19, 2024 | 38.0 | 3.00 | 7.80 |
NYT 240419C00039000 | C | Apr 19, 2024 | 39.0 | 2.30 | 6.90 |
NYT 240419C00040000 | C | Apr 19, 2024 | 40.0 | 3.40 | 5.10 |
NYT 240419C00041000 | C | Apr 19, 2024 | 41.0 | 0.65 | 2.95 |
NYT 240419C00042000 | C | Apr 19, 2024 | 42.0 | 1.80 | 2.05 |
NYT 240419C00043000 | C | Apr 19, 2024 | 43.0 | 1.15 | 1.35 |
NYT 240419C00044000 | C | Apr 19, 2024 | 44.0 | 0.65 | 0.80 |
NYT 240419C00045000 | C | Apr 19, 2024 | 45.0 | 0.35 | 0.45 |
NYT 240419C00046000 | C | Apr 19, 2024 | 46.0 | 0.15 | 0.35 |
NYT 240419C00047000 | C | Apr 19, 2024 | 47.0 | 0.15 | 0.20 |
NYT 240419C00048000 | C | Apr 19, 2024 | 48.0 | 0.00 | 0.50 |
NYT 240419C00049000 | C | Apr 19, 2024 | 49.0 | 0.00 | 0.50 |
NYT 240419C00050000 | C | Apr 19, 2024 | 50.0 | 0.05 | 0.20 |
NYT 240419C00055000 | C | Apr 19, 2024 | 55.0 | 0.00 | 0.50 |
NYT 240419C00060000 | C | Apr 19, 2024 | 60.0 | 0.00 | 0.50 |
NYT 240419C00065000 | C | Apr 19, 2024 | 65.0 | 0.00 | 0.50 |
NYT 240419P00025000 | P | Apr 19, 2024 | 25.0 | 0.00 | 0.10 |
NYT 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 0.10 |
NYT 240419P00033000 | P | Apr 19, 2024 | 33.0 | 0.00 | 0.15 |
NYT 240419P00034000 | P | Apr 19, 2024 | 34.0 | 0.00 | 0.15 |
NYT 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 0.15 |
NYT 240419P00036000 | P | Apr 19, 2024 | 36.0 | 0.00 | 0.15 |
NYT 240419P00037000 | P | Apr 19, 2024 | 37.0 | 0.00 | 0.50 |
NYT 240419P00038000 | P | Apr 19, 2024 | 38.0 | 0.00 | 0.50 |
NYT 240419P00039000 | P | Apr 19, 2024 | 39.0 | 0.00 | 0.50 |
NYT 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.05 | 0.55 |
NYT 240419P00041000 | P | Apr 19, 2024 | 41.0 | 0.20 | 0.40 |
NYT 240419P00042000 | P | Apr 19, 2024 | 42.0 | 0.40 | 0.60 |
NYT 240419P00043000 | P | Apr 19, 2024 | 43.0 | 0.80 | 0.95 |
NYT 240419P00044000 | P | Apr 19, 2024 | 44.0 | 1.30 | 1.45 |
NYT 240419P00045000 | P | Apr 19, 2024 | 45.0 | 1.95 | 4.60 |
NYT 240419P00046000 | P | Apr 19, 2024 | 46.0 | 2.70 | 3.90 |
NYT 240419P00047000 | P | Apr 19, 2024 | 47.0 | 1.50 | 6.00 |
NYT 240419P00048000 | P | Apr 19, 2024 | 48.0 | 2.30 | 6.60 |
NYT 240419P00049000 | P | Apr 19, 2024 | 49.0 | 3.30 | 7.10 |
NYT 240419P00050000 | P | Apr 19, 2024 | 50.0 | 4.20 | 9.00 |
NYT 240419P00055000 | P | Apr 19, 2024 | 55.0 | 9.20 | 14.00 |
NYT 240419P00060000 | P | Apr 19, 2024 | 60.0 | 14.10 | 19.00 |
NYT 240419P00065000 | P | Apr 19, 2024 | 65.0 | 19.10 | 24.00 |
NYT 240517C00025000 | C | May 17, 2024 | 25.0 | 16.20 | 21.00 |
NYT 240517C00030000 | C | May 17, 2024 | 30.0 | 11.20 | 16.00 |
NYT 240517C00035000 | C | May 17, 2024 | 35.0 | 6.20 | 11.00 |
NYT 240517C00036000 | C | May 17, 2024 | 36.0 | 5.10 | 9.90 |
NYT 240517C00037000 | C | May 17, 2024 | 37.0 | 4.40 | 9.00 |
NYT 240517C00038000 | C | May 17, 2024 | 38.0 | 4.50 | 6.00 |
NYT 240517C00039000 | C | May 17, 2024 | 39.0 | 3.70 | 6.50 |
NYT 240517C00040000 | C | May 17, 2024 | 40.0 | 4.00 | 4.30 |
NYT 240517C00041000 | C | May 17, 2024 | 41.0 | 3.30 | 3.50 |
NYT 240517C00042000 | C | May 17, 2024 | 42.0 | 2.65 | 2.85 |
NYT 240517C00043000 | C | May 17, 2024 | 43.0 | 2.05 | 2.25 |
NYT 240517C00044000 | C | May 17, 2024 | 44.0 | 1.55 | 3.80 |
NYT 240517C00045000 | C | May 17, 2024 | 45.0 | 1.15 | 1.35 |
NYT 240517C00046000 | C | May 17, 2024 | 46.0 | 0.85 | 1.00 |
NYT 240517C00047000 | C | May 17, 2024 | 47.0 | 0.60 | 0.75 |
NYT 240517C00048000 | C | May 17, 2024 | 48.0 | 0.35 | 0.55 |
NYT 240517C00049000 | C | May 17, 2024 | 49.0 | 0.00 | 0.40 |
NYT 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.50 |
NYT 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.50 |
NYT 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.50 |
NYT 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.50 |
NYT 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.50 |
NYT 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.50 |
NYT 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.50 |
NYT 240517P00036000 | P | May 17, 2024 | 36.0 | 0.00 | 0.50 |
NYT 240517P00037000 | P | May 17, 2024 | 37.0 | 0.00 | 0.75 |
NYT 240517P00038000 | P | May 17, 2024 | 38.0 | 0.20 | 0.50 |
NYT 240517P00039000 | P | May 17, 2024 | 39.0 | 0.35 | 0.55 |
NYT 240517P00040000 | P | May 17, 2024 | 40.0 | 0.50 | 0.70 |
NYT 240517P00041000 | P | May 17, 2024 | 41.0 | 0.75 | 0.95 |
NYT 240517P00042000 | P | May 17, 2024 | 42.0 | 1.10 | 1.25 |
NYT 240517P00043000 | P | May 17, 2024 | 43.0 | 1.50 | 1.65 |
NYT 240517P00044000 | P | May 17, 2024 | 44.0 | 2.00 | 3.20 |
NYT 240517P00045000 | P | May 17, 2024 | 45.0 | 2.60 | 2.80 |
NYT 240517P00046000 | P | May 17, 2024 | 46.0 | 3.20 | 3.50 |
NYT 240517P00047000 | P | May 17, 2024 | 47.0 | 1.70 | 5.00 |
NYT 240517P00048000 | P | May 17, 2024 | 48.0 | 2.85 | 6.00 |
NYT 240517P00049000 | P | May 17, 2024 | 49.0 | 3.50 | 7.70 |
NYT 240517P00050000 | P | May 17, 2024 | 50.0 | 4.50 | 8.80 |
NYT 240517P00055000 | P | May 17, 2024 | 55.0 | 9.20 | 14.00 |
NYT 240517P00060000 | P | May 17, 2024 | 60.0 | 14.10 | 18.90 |
NYT 240517P00065000 | P | May 17, 2024 | 65.0 | 19.20 | 24.00 |
NYT 240719C00025000 | C | Jul 19, 2024 | 25.0 | 16.30 | 21.00 |
NYT 240719C00030000 | C | Jul 19, 2024 | 30.0 | 11.70 | 16.00 |
NYT 240719C00035000 | C | Jul 19, 2024 | 35.0 | 8.00 | 11.30 |
NYT 240719C00036000 | C | Jul 19, 2024 | 36.0 | 5.90 | 10.30 |
NYT 240719C00037000 | C | Jul 19, 2024 | 37.0 | 6.10 | 9.40 |
NYT 240719C00038000 | C | Jul 19, 2024 | 38.0 | 6.30 | 7.40 |
NYT 240719C00039000 | C | Jul 19, 2024 | 39.0 | 5.50 | 6.20 |
NYT 240719C00040000 | C | Jul 19, 2024 | 40.0 | 4.70 | 5.00 |
NYT 240719C00041000 | C | Jul 19, 2024 | 41.0 | 4.00 | 4.30 |
NYT 240719C00042000 | C | Jul 19, 2024 | 42.0 | 3.30 | 3.60 |
NYT 240719C00043000 | C | Jul 19, 2024 | 43.0 | 2.75 | 2.95 |
NYT 240719C00044000 | C | Jul 19, 2024 | 44.0 | 2.25 | 2.60 |
NYT 240719C00045000 | C | Jul 19, 2024 | 45.0 | 1.80 | 2.05 |
NYT 240719C00046000 | C | Jul 19, 2024 | 46.0 | 1.40 | 1.65 |
NYT 240719C00047000 | C | Jul 19, 2024 | 47.0 | 1.10 | 1.30 |
NYT 240719C00048000 | C | Jul 19, 2024 | 48.0 | 0.85 | 1.10 |
NYT 240719C00049000 | C | Jul 19, 2024 | 49.0 | 0.65 | 1.10 |
NYT 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.45 | 0.65 |
NYT 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.05 | 0.30 |
NYT 240719C00060000 | C | Jul 19, 2024 | 60.0 | 0.00 | 0.50 |
NYT 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.00 | 0.50 |
NYT 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.00 | 0.50 |
NYT 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 0.50 |
NYT 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 0.50 |
NYT 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.35 |
NYT 240719P00036000 | P | Jul 19, 2024 | 36.0 | 0.00 | 0.70 |
NYT 240719P00037000 | P | Jul 19, 2024 | 37.0 | 0.00 | 0.85 |
NYT 240719P00038000 | P | Jul 19, 2024 | 38.0 | 0.45 | 4.60 |
NYT 240719P00039000 | P | Jul 19, 2024 | 39.0 | 0.65 | 1.85 |
NYT 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.90 | 1.10 |
NYT 240719P00041000 | P | Jul 19, 2024 | 41.0 | 1.15 | 1.45 |
NYT 240719P00042000 | P | Jul 19, 2024 | 42.0 | 1.50 | 1.90 |
NYT 240719P00043000 | P | Jul 19, 2024 | 43.0 | 1.95 | 2.15 |
NYT 240719P00044000 | P | Jul 19, 2024 | 44.0 | 2.35 | 2.60 |
NYT 240719P00045000 | P | Jul 19, 2024 | 45.0 | 2.90 | 3.20 |
NYT 240719P00046000 | P | Jul 19, 2024 | 46.0 | 3.60 | 5.70 |
NYT 240719P00047000 | P | Jul 19, 2024 | 47.0 | 4.20 | 6.10 |
NYT 240719P00048000 | P | Jul 19, 2024 | 48.0 | 5.00 | 6.90 |
NYT 240719P00049000 | P | Jul 19, 2024 | 49.0 | 5.80 | 8.40 |
NYT 240719P00050000 | P | Jul 19, 2024 | 50.0 | 6.70 | 7.80 |
NYT 240719P00055000 | P | Jul 19, 2024 | 55.0 | 9.20 | 13.80 |
NYT 240719P00060000 | P | Jul 19, 2024 | 60.0 | 14.10 | 18.90 |
NYT 240719P00065000 | P | Jul 19, 2024 | 65.0 | 19.20 | 23.40 |
NYT 240719P00070000 | P | Jul 19, 2024 | 70.0 | 24.20 | 29.00 |
NYT 241018C00025000 | C | Oct 18, 2024 | 25.0 | 16.80 | 21.30 |
NYT 241018C00030000 | C | Oct 18, 2024 | 30.0 | 11.80 | 16.40 |
NYT 241018C00035000 | C | Oct 18, 2024 | 35.0 | 9.00 | 10.00 |
NYT 241018C00036000 | C | Oct 18, 2024 | 36.0 | 8.70 | 9.40 |
NYT 241018C00037000 | C | Oct 18, 2024 | 37.0 | 7.20 | 9.80 |
NYT 241018C00038000 | C | Oct 18, 2024 | 38.0 | 7.10 | 7.60 |
NYT 241018C00039000 | C | Oct 18, 2024 | 39.0 | 6.40 | 8.00 |
NYT 241018C00040000 | C | Oct 18, 2024 | 40.0 | 5.70 | 6.10 |
NYT 241018C00041000 | C | Oct 18, 2024 | 41.0 | 3.50 | 5.50 |
NYT 241018C00042000 | C | Oct 18, 2024 | 42.0 | 4.40 | 6.20 |
NYT 241018C00043000 | C | Oct 18, 2024 | 43.0 | 3.90 | 4.90 |
NYT 241018C00044000 | C | Oct 18, 2024 | 44.0 | 3.40 | 3.70 |
NYT 241018C00045000 | C | Oct 18, 2024 | 45.0 | 1.30 | 3.20 |
NYT 241018C00046000 | C | Oct 18, 2024 | 46.0 | 2.40 | 2.70 |
NYT 241018C00047000 | C | Oct 18, 2024 | 47.0 | 2.05 | 2.35 |
NYT 241018C00048000 | C | Oct 18, 2024 | 48.0 | 1.70 | 2.00 |
NYT 241018C00049000 | C | Oct 18, 2024 | 49.0 | 1.50 | 5.00 |
NYT 241018C00050000 | C | Oct 18, 2024 | 50.0 | 0.85 | 1.50 |
NYT 241018C00055000 | C | Oct 18, 2024 | 55.0 | 0.45 | 0.60 |
NYT 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.00 | 0.75 |
NYT 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.00 | 0.35 |
NYT 241018P00025000 | P | Oct 18, 2024 | 25.0 | 0.00 | 4.80 |
NYT 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.00 | 0.40 |
NYT 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.00 | 0.90 |
NYT 241018P00036000 | P | Oct 18, 2024 | 36.0 | 0.00 | 4.80 |
NYT 241018P00037000 | P | Oct 18, 2024 | 37.0 | 0.80 | 4.50 |
NYT 241018P00038000 | P | Oct 18, 2024 | 38.0 | 1.05 | 1.35 |
NYT 241018P00039000 | P | Oct 18, 2024 | 39.0 | 1.30 | 1.60 |
NYT 241018P00040000 | P | Oct 18, 2024 | 40.0 | 1.55 | 1.85 |
NYT 241018P00041000 | P | Oct 18, 2024 | 41.0 | 1.90 | 2.20 |
NYT 241018P00042000 | P | Oct 18, 2024 | 42.0 | 2.20 | 2.55 |
NYT 241018P00043000 | P | Oct 18, 2024 | 43.0 | 2.70 | 3.00 |
NYT 241018P00044000 | P | Oct 18, 2024 | 44.0 | 3.10 | 3.40 |
NYT 241018P00045000 | P | Oct 18, 2024 | 45.0 | 3.60 | 4.00 |
NYT 241018P00046000 | P | Oct 18, 2024 | 46.0 | 4.20 | 4.50 |
NYT 241018P00047000 | P | Oct 18, 2024 | 47.0 | 4.80 | 5.10 |
NYT 241018P00048000 | P | Oct 18, 2024 | 48.0 | 5.40 | 7.80 |
NYT 241018P00049000 | P | Oct 18, 2024 | 49.0 | 4.70 | 6.70 |
NYT 241018P00050000 | P | Oct 18, 2024 | 50.0 | 7.00 | 7.40 |
NYT 241018P00055000 | P | Oct 18, 2024 | 55.0 | 9.10 | 13.70 |
NYT 241018P00060000 | P | Oct 18, 2024 | 60.0 | 14.20 | 18.90 |
NYT 241018P00065000 | P | Oct 18, 2024 | 65.0 | 19.20 | 24.00 |
NYT 241115C00020000 | C | Nov 15, 2024 | 20.0 | 21.60 | 26.00 |
NYT 241115C00023000 | C | Nov 15, 2024 | 23.0 | 18.70 | 23.50 |
NYT 241115C00025000 | C | Nov 15, 2024 | 25.0 | 16.70 | 21.40 |
NYT 241115C00028000 | C | Nov 15, 2024 | 28.0 | 13.70 | 18.50 |
NYT 241115C00030000 | C | Nov 15, 2024 | 30.0 | 13.40 | 16.50 |
NYT 241115C00033000 | C | Nov 15, 2024 | 33.0 | 9.00 | 13.00 |
NYT 241115C00035000 | C | Nov 15, 2024 | 35.0 | 8.00 | 10.20 |
NYT 241115C00037000 | C | Nov 15, 2024 | 37.0 | 6.50 | 8.60 |
NYT 241115C00040000 | C | Nov 15, 2024 | 40.0 | 6.00 | 6.70 |
NYT 241115C00042000 | C | Nov 15, 2024 | 42.0 | 4.70 | 5.20 |
NYT 241115C00045000 | C | Nov 15, 2024 | 45.0 | 3.40 | 3.60 |
NYT 241115C00047000 | C | Nov 15, 2024 | 47.0 | 2.45 | 2.80 |
NYT 241115C00050000 | C | Nov 15, 2024 | 50.0 | 1.65 | 1.90 |
NYT 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.70 | 1.00 |
NYT 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.15 | 1.10 |
NYT 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.05 | 0.35 |
NYT 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.00 | 0.40 |
NYT 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.00 | 0.50 |
NYT 241115P00023000 | P | Nov 15, 2024 | 23.0 | 0.00 | 0.75 |
NYT 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 0.75 |
NYT 241115P00028000 | P | Nov 15, 2024 | 28.0 | 0.00 | 0.90 |
NYT 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.20 | 0.55 |
NYT 241115P00033000 | P | Nov 15, 2024 | 33.0 | 0.30 | 1.05 |
NYT 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.00 | 1.05 |
NYT 241115P00037000 | P | Nov 15, 2024 | 37.0 | 1.00 | 1.30 |
NYT 241115P00040000 | P | Nov 15, 2024 | 40.0 | 1.75 | 2.10 |
NYT 241115P00042000 | P | Nov 15, 2024 | 42.0 | 2.35 | 2.80 |
NYT 241115P00045000 | P | Nov 15, 2024 | 45.0 | 3.80 | 4.30 |
NYT 241115P00047000 | P | Nov 15, 2024 | 47.0 | 5.10 | 5.40 |
NYT 241115P00050000 | P | Nov 15, 2024 | 50.0 | 7.20 | 8.10 |
NYT 241115P00055000 | P | Nov 15, 2024 | 55.0 | 9.90 | 12.70 |
NYT 241115P00060000 | P | Nov 15, 2024 | 60.0 | 14.50 | 18.90 |
NYT 241115P00065000 | P | Nov 15, 2024 | 65.0 | 19.40 | 23.40 |
NYT 241115P00070000 | P | Nov 15, 2024 | 70.0 | 24.20 | 29.00 |
OPRA data is delayed 15 minutes.