Options Lookup
New York Times Co (NYT)
As of Apr 26 2024 5:03PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
NYT 240517C00025000 | C | May 17, 2024 | 25.0 | 16.00 | 19.60 |
NYT 240517C00030000 | C | May 17, 2024 | 30.0 | 11.00 | 15.70 |
NYT 240517C00035000 | C | May 17, 2024 | 35.0 | 6.10 | 10.90 |
NYT 240517C00036000 | C | May 17, 2024 | 36.0 | 5.10 | 9.90 |
NYT 240517C00037000 | C | May 17, 2024 | 37.0 | 4.60 | 8.90 |
NYT 240517C00038000 | C | May 17, 2024 | 38.0 | 3.20 | 7.70 |
NYT 240517C00039000 | C | May 17, 2024 | 39.0 | 3.40 | 6.10 |
NYT 240517C00040000 | C | May 17, 2024 | 40.0 | 1.65 | 3.90 |
NYT 240517C00041000 | C | May 17, 2024 | 41.0 | 2.80 | 3.00 |
NYT 240517C00042000 | C | May 17, 2024 | 42.0 | 2.15 | 2.25 |
NYT 240517C00043000 | C | May 17, 2024 | 43.0 | 1.55 | 1.65 |
NYT 240517C00044000 | C | May 17, 2024 | 44.0 | 0.15 | 1.20 |
NYT 240517C00045000 | C | May 17, 2024 | 45.0 | 0.70 | 0.80 |
NYT 240517C00046000 | C | May 17, 2024 | 46.0 | 0.45 | 0.55 |
NYT 240517C00047000 | C | May 17, 2024 | 47.0 | 0.25 | 0.35 |
NYT 240517C00048000 | C | May 17, 2024 | 48.0 | 0.15 | 0.25 |
NYT 240517C00049000 | C | May 17, 2024 | 49.0 | 0.05 | 0.15 |
NYT 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.75 |
NYT 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.75 |
NYT 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.75 |
NYT 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 1.25 |
NYT 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 1.00 |
NYT 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 2.00 |
NYT 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 4.80 |
NYT 240517P00036000 | P | May 17, 2024 | 36.0 | 0.00 | 1.75 |
NYT 240517P00037000 | P | May 17, 2024 | 37.0 | 0.05 | 0.15 |
NYT 240517P00038000 | P | May 17, 2024 | 38.0 | 0.10 | 0.20 |
NYT 240517P00039000 | P | May 17, 2024 | 39.0 | 0.20 | 0.30 |
NYT 240517P00040000 | P | May 17, 2024 | 40.0 | 0.35 | 0.45 |
NYT 240517P00041000 | P | May 17, 2024 | 41.0 | 0.55 | 0.65 |
NYT 240517P00042000 | P | May 17, 2024 | 42.0 | 0.85 | 1.00 |
NYT 240517P00043000 | P | May 17, 2024 | 43.0 | 1.25 | 1.35 |
NYT 240517P00044000 | P | May 17, 2024 | 44.0 | 1.75 | 2.00 |
NYT 240517P00045000 | P | May 17, 2024 | 45.0 | 2.40 | 5.00 |
NYT 240517P00046000 | P | May 17, 2024 | 46.0 | 3.00 | 5.50 |
NYT 240517P00047000 | P | May 17, 2024 | 47.0 | 3.30 | 4.50 |
NYT 240517P00048000 | P | May 17, 2024 | 48.0 | 4.60 | 6.70 |
NYT 240517P00049000 | P | May 17, 2024 | 49.0 | 3.80 | 8.00 |
NYT 240517P00050000 | P | May 17, 2024 | 50.0 | 4.50 | 9.00 |
NYT 240517P00055000 | P | May 17, 2024 | 55.0 | 9.60 | 14.00 |
NYT 240517P00060000 | P | May 17, 2024 | 60.0 | 15.20 | 19.00 |
NYT 240517P00065000 | P | May 17, 2024 | 65.0 | 19.90 | 23.90 |
NYT 240621C00034000 | C | Jun 21, 2024 | 34.0 | 7.20 | 11.90 |
NYT 240621C00035000 | C | Jun 21, 2024 | 35.0 | 6.20 | 11.00 |
NYT 240621C00036000 | C | Jun 21, 2024 | 36.0 | 5.20 | 9.90 |
NYT 240621C00037000 | C | Jun 21, 2024 | 37.0 | 4.60 | 8.90 |
NYT 240621C00038000 | C | Jun 21, 2024 | 38.0 | 5.70 | 6.30 |
NYT 240621C00039000 | C | Jun 21, 2024 | 39.0 | 4.80 | 5.00 |
NYT 240621C00040000 | C | Jun 21, 2024 | 40.0 | 4.00 | 4.30 |
NYT 240621C00041000 | C | Jun 21, 2024 | 41.0 | 2.20 | 3.50 |
NYT 240621C00042000 | C | Jun 21, 2024 | 42.0 | 2.55 | 4.50 |
NYT 240621C00043000 | C | Jun 21, 2024 | 43.0 | 0.00 | 2.15 |
NYT 240621C00044000 | C | Jun 21, 2024 | 44.0 | 1.50 | 1.60 |
NYT 240621C00045000 | C | Jun 21, 2024 | 45.0 | 1.10 | 1.20 |
NYT 240621C00046000 | C | Jun 21, 2024 | 46.0 | 0.80 | 0.90 |
NYT 240621C00047000 | C | Jun 21, 2024 | 47.0 | 0.55 | 0.65 |
NYT 240621C00048000 | C | Jun 21, 2024 | 48.0 | 0.35 | 0.45 |
NYT 240621C00049000 | C | Jun 21, 2024 | 49.0 | 0.20 | 0.30 |
NYT 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.15 | 0.20 |
NYT 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.00 | 0.25 |
NYT 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
NYT 240621P00034000 | P | Jun 21, 2024 | 34.0 | 0.00 | 4.80 |
NYT 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 1.80 |
NYT 240621P00036000 | P | Jun 21, 2024 | 36.0 | 0.10 | 0.20 |
NYT 240621P00037000 | P | Jun 21, 2024 | 37.0 | 0.15 | 0.25 |
NYT 240621P00038000 | P | Jun 21, 2024 | 38.0 | 0.25 | 0.35 |
NYT 240621P00039000 | P | Jun 21, 2024 | 39.0 | 0.35 | 0.45 |
NYT 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.55 | 0.65 |
NYT 240621P00041000 | P | Jun 21, 2024 | 41.0 | 0.80 | 0.90 |
NYT 240621P00042000 | P | Jun 21, 2024 | 42.0 | 1.10 | 1.25 |
NYT 240621P00043000 | P | Jun 21, 2024 | 43.0 | 1.50 | 1.65 |
NYT 240621P00044000 | P | Jun 21, 2024 | 44.0 | 2.00 | 2.15 |
NYT 240621P00045000 | P | Jun 21, 2024 | 45.0 | 2.60 | 2.80 |
NYT 240621P00046000 | P | Jun 21, 2024 | 46.0 | 3.20 | 6.00 |
NYT 240621P00047000 | P | Jun 21, 2024 | 47.0 | 4.00 | 6.20 |
NYT 240621P00048000 | P | Jun 21, 2024 | 48.0 | 4.00 | 7.50 |
NYT 240621P00049000 | P | Jun 21, 2024 | 49.0 | 3.90 | 8.50 |
NYT 240621P00050000 | P | Jun 21, 2024 | 50.0 | 4.60 | 9.40 |
NYT 240621P00055000 | P | Jun 21, 2024 | 55.0 | 10.20 | 13.90 |
NYT 240621P00060000 | P | Jun 21, 2024 | 60.0 | 14.50 | 19.00 |
NYT 240719C00025000 | C | Jul 19, 2024 | 25.0 | 16.20 | 21.00 |
NYT 240719C00030000 | C | Jul 19, 2024 | 30.0 | 11.20 | 16.00 |
NYT 240719C00035000 | C | Jul 19, 2024 | 35.0 | 6.50 | 10.90 |
NYT 240719C00036000 | C | Jul 19, 2024 | 36.0 | 5.60 | 10.40 |
NYT 240719C00037000 | C | Jul 19, 2024 | 37.0 | 4.60 | 9.30 |
NYT 240719C00038000 | C | Jul 19, 2024 | 38.0 | 4.70 | 6.20 |
NYT 240719C00039000 | C | Jul 19, 2024 | 39.0 | 5.00 | 5.30 |
NYT 240719C00040000 | C | Jul 19, 2024 | 40.0 | 3.40 | 4.50 |
NYT 240719C00041000 | C | Jul 19, 2024 | 41.0 | 3.50 | 3.70 |
NYT 240719C00042000 | C | Jul 19, 2024 | 42.0 | 2.85 | 3.00 |
NYT 240719C00043000 | C | Jul 19, 2024 | 43.0 | 2.25 | 2.40 |
NYT 240719C00044000 | C | Jul 19, 2024 | 44.0 | 1.75 | 1.90 |
NYT 240719C00045000 | C | Jul 19, 2024 | 45.0 | 1.25 | 1.45 |
NYT 240719C00046000 | C | Jul 19, 2024 | 46.0 | 0.90 | 1.10 |
NYT 240719C00047000 | C | Jul 19, 2024 | 47.0 | 0.70 | 0.85 |
NYT 240719C00048000 | C | Jul 19, 2024 | 48.0 | 0.50 | 0.60 |
NYT 240719C00049000 | C | Jul 19, 2024 | 49.0 | 0.35 | 0.45 |
NYT 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.25 | 2.20 |
NYT 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.00 | 0.30 |
NYT 240719C00060000 | C | Jul 19, 2024 | 60.0 | 0.00 | 0.75 |
NYT 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.00 | 1.70 |
NYT 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.00 | 1.70 |
NYT 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 1.25 |
NYT 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 1.25 |
NYT 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 0.25 |
NYT 240719P00036000 | P | Jul 19, 2024 | 36.0 | 0.15 | 0.25 |
NYT 240719P00037000 | P | Jul 19, 2024 | 37.0 | 0.20 | 0.30 |
NYT 240719P00038000 | P | Jul 19, 2024 | 38.0 | 0.35 | 0.45 |
NYT 240719P00039000 | P | Jul 19, 2024 | 39.0 | 0.50 | 0.60 |
NYT 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.70 | 0.80 |
NYT 240719P00041000 | P | Jul 19, 2024 | 41.0 | 0.95 | 1.05 |
NYT 240719P00042000 | P | Jul 19, 2024 | 42.0 | 1.30 | 1.40 |
NYT 240719P00043000 | P | Jul 19, 2024 | 43.0 | 1.70 | 1.80 |
NYT 240719P00044000 | P | Jul 19, 2024 | 44.0 | 2.20 | 2.35 |
NYT 240719P00045000 | P | Jul 19, 2024 | 45.0 | 2.75 | 3.10 |
NYT 240719P00046000 | P | Jul 19, 2024 | 46.0 | 3.40 | 6.00 |
NYT 240719P00047000 | P | Jul 19, 2024 | 47.0 | 4.10 | 4.50 |
NYT 240719P00048000 | P | Jul 19, 2024 | 48.0 | 4.90 | 7.50 |
NYT 240719P00049000 | P | Jul 19, 2024 | 49.0 | 5.80 | 8.50 |
NYT 240719P00050000 | P | Jul 19, 2024 | 50.0 | 4.70 | 9.50 |
NYT 240719P00055000 | P | Jul 19, 2024 | 55.0 | 9.60 | 13.90 |
NYT 240719P00060000 | P | Jul 19, 2024 | 60.0 | 14.50 | 19.00 |
NYT 240719P00065000 | P | Jul 19, 2024 | 65.0 | 19.50 | 24.00 |
NYT 240719P00070000 | P | Jul 19, 2024 | 70.0 | 25.10 | 29.00 |
NYT 241018C00025000 | C | Oct 18, 2024 | 25.0 | 16.50 | 20.90 |
NYT 241018C00030000 | C | Oct 18, 2024 | 30.0 | 11.60 | 16.40 |
NYT 241018C00035000 | C | Oct 18, 2024 | 35.0 | 8.50 | 11.20 |
NYT 241018C00036000 | C | Oct 18, 2024 | 36.0 | 8.30 | 8.80 |
NYT 241018C00037000 | C | Oct 18, 2024 | 37.0 | 7.60 | 7.90 |
NYT 241018C00038000 | C | Oct 18, 2024 | 38.0 | 6.80 | 7.10 |
NYT 241018C00039000 | C | Oct 18, 2024 | 39.0 | 4.70 | 6.30 |
NYT 241018C00040000 | C | Oct 18, 2024 | 40.0 | 3.90 | 5.60 |
NYT 241018C00041000 | C | Oct 18, 2024 | 41.0 | 4.70 | 4.90 |
NYT 241018C00042000 | C | Oct 18, 2024 | 42.0 | 4.10 | 4.30 |
NYT 241018C00043000 | C | Oct 18, 2024 | 43.0 | 3.50 | 3.70 |
NYT 241018C00044000 | C | Oct 18, 2024 | 44.0 | 3.00 | 3.20 |
NYT 241018C00045000 | C | Oct 18, 2024 | 45.0 | 2.55 | 2.70 |
NYT 241018C00046000 | C | Oct 18, 2024 | 46.0 | 1.15 | 2.25 |
NYT 241018C00047000 | C | Oct 18, 2024 | 47.0 | 1.75 | 1.90 |
NYT 241018C00048000 | C | Oct 18, 2024 | 48.0 | 1.40 | 1.55 |
NYT 241018C00049000 | C | Oct 18, 2024 | 49.0 | 1.15 | 1.30 |
NYT 241018C00050000 | C | Oct 18, 2024 | 50.0 | 0.85 | 1.10 |
NYT 241018C00055000 | C | Oct 18, 2024 | 55.0 | 0.30 | 0.40 |
NYT 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.00 | 0.30 |
NYT 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.00 | 0.30 |
NYT 241018P00025000 | P | Oct 18, 2024 | 25.0 | 0.00 | 1.25 |
NYT 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.00 | 1.25 |
NYT 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.45 | 0.60 |
NYT 241018P00036000 | P | Oct 18, 2024 | 36.0 | 0.60 | 0.70 |
NYT 241018P00037000 | P | Oct 18, 2024 | 37.0 | 0.75 | 0.85 |
NYT 241018P00038000 | P | Oct 18, 2024 | 38.0 | 0.90 | 1.05 |
NYT 241018P00039000 | P | Oct 18, 2024 | 39.0 | 1.15 | 1.30 |
NYT 241018P00040000 | P | Oct 18, 2024 | 40.0 | 1.40 | 1.55 |
NYT 241018P00041000 | P | Oct 18, 2024 | 41.0 | 1.75 | 1.85 |
NYT 241018P00042000 | P | Oct 18, 2024 | 42.0 | 2.10 | 2.25 |
NYT 241018P00043000 | P | Oct 18, 2024 | 43.0 | 2.50 | 2.70 |
NYT 241018P00044000 | P | Oct 18, 2024 | 44.0 | 2.95 | 3.20 |
NYT 241018P00045000 | P | Oct 18, 2024 | 45.0 | 3.50 | 3.70 |
NYT 241018P00046000 | P | Oct 18, 2024 | 46.0 | 4.10 | 4.30 |
NYT 241018P00047000 | P | Oct 18, 2024 | 47.0 | 4.60 | 5.00 |
NYT 241018P00048000 | P | Oct 18, 2024 | 48.0 | 4.70 | 5.70 |
NYT 241018P00049000 | P | Oct 18, 2024 | 49.0 | 6.20 | 7.50 |
NYT 241018P00050000 | P | Oct 18, 2024 | 50.0 | 6.30 | 9.50 |
NYT 241018P00055000 | P | Oct 18, 2024 | 55.0 | 9.50 | 14.10 |
NYT 241018P00060000 | P | Oct 18, 2024 | 60.0 | 14.70 | 19.00 |
NYT 241018P00065000 | P | Oct 18, 2024 | 65.0 | 19.50 | 23.70 |
NYT 241115C00020000 | C | Nov 15, 2024 | 20.0 | 21.70 | 25.70 |
NYT 241115C00023000 | C | Nov 15, 2024 | 23.0 | 18.50 | 23.00 |
NYT 241115C00025000 | C | Nov 15, 2024 | 25.0 | 16.60 | 20.80 |
NYT 241115C00028000 | C | Nov 15, 2024 | 28.0 | 13.70 | 18.50 |
NYT 241115C00030000 | C | Nov 15, 2024 | 30.0 | 12.20 | 16.50 |
NYT 241115C00033000 | C | Nov 15, 2024 | 33.0 | 9.20 | 13.80 |
NYT 241115C00035000 | C | Nov 15, 2024 | 35.0 | 9.50 | 10.60 |
NYT 241115C00037000 | C | Nov 15, 2024 | 37.0 | 7.90 | 9.90 |
NYT 241115C00040000 | C | Nov 15, 2024 | 40.0 | 5.70 | 6.40 |
NYT 241115C00042000 | C | Nov 15, 2024 | 42.0 | 4.50 | 4.70 |
NYT 241115C00045000 | C | Nov 15, 2024 | 45.0 | 3.00 | 3.20 |
NYT 241115C00047000 | C | Nov 15, 2024 | 47.0 | 2.10 | 5.00 |
NYT 241115C00050000 | C | Nov 15, 2024 | 50.0 | 1.30 | 1.45 |
NYT 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.50 | 0.65 |
NYT 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.20 | 0.30 |
NYT 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.05 | 0.35 |
NYT 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.00 | 0.25 |
NYT 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.00 | 0.55 |
NYT 241115P00023000 | P | Nov 15, 2024 | 23.0 | 0.00 | 4.80 |
NYT 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 1.25 |
NYT 241115P00028000 | P | Nov 15, 2024 | 28.0 | 0.00 | 1.25 |
NYT 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.20 | 0.40 |
NYT 241115P00033000 | P | Nov 15, 2024 | 33.0 | 0.30 | 0.50 |
NYT 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.55 | 0.75 |
NYT 241115P00037000 | P | Nov 15, 2024 | 37.0 | 0.85 | 1.10 |
NYT 241115P00040000 | P | Nov 15, 2024 | 40.0 | 1.50 | 1.85 |
NYT 241115P00042000 | P | Nov 15, 2024 | 42.0 | 2.30 | 2.55 |
NYT 241115P00045000 | P | Nov 15, 2024 | 45.0 | 3.80 | 4.00 |
NYT 241115P00047000 | P | Nov 15, 2024 | 47.0 | 4.90 | 6.80 |
NYT 241115P00050000 | P | Nov 15, 2024 | 50.0 | 7.10 | 8.20 |
NYT 241115P00055000 | P | Nov 15, 2024 | 55.0 | 9.60 | 13.80 |
NYT 241115P00060000 | P | Nov 15, 2024 | 60.0 | 14.50 | 18.90 |
NYT 241115P00065000 | P | Nov 15, 2024 | 65.0 | 19.50 | 23.90 |
NYT 241115P00070000 | P | Nov 15, 2024 | 70.0 | 25.30 | 29.00 |
OPRA data is delayed 15 minutes.