$22.94
-0.42-1.80%
At close: -
$22.90
-0.04-0.17%
After Hours: 7:49 PM EDT
Comments
Loading...
Newsmax (NYSE:NMAX) Stock, Option Chain
Option chain shows key data for Newsmax's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Newsmax.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid8.9
Ask13
volume0
Intrest0
Strike
12
12
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest106
Last Price-
Change
-
Bid7.9
Ask11.9
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask11
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask10
volume0
Intrest0
Strike
15
15
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid4.8
Ask9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask8
volume0
Intrest0
Strike
17
17
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid3.6
Ask6.2
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask6.1
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid3.4
Ask5.4
volume0
Intrest0
Strike
18.5
18.5
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price4.9Apr 28, 2025
Change
00%
Bid2.9
Ask5.9
volume0
Intrest0
Strike
19
19
Last Price0.4Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid2.3
Ask4.4
volume0
Intrest0
Strike
19.5
19.5
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price2.85Apr 30, 2025
Change
00%
Bid2.2
Ask3.7
volume0
Intrest0
Strike
20
20
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest117
Last Price2.05Apr 29, 2025
Change
00%
Bid1.95
Ask3.3
volume0
Intrest0
Strike
20.5
20.5
Last Price0.01May 02, 2025
Change
0.3497.14%
Bid-
Ask0.05
volume4
Intrest13
Last Price3.1May 01, 2025
Change
00%
Bid0.8
Ask2.25
volume0
Intrest1
Strike
21
21
Last Price0.09May 02, 2025
Change
0.0110%
Bid-
Ask0.2
volume14
Intrest99
Last Price1.7May 01, 2025
Change
00%
Bid0.35
Ask2.15
volume0
Intrest4
Strike
21.5
21.5
Last Price0.05May 02, 2025
Change
0.1575%
Bid-
Ask0.2
volume2
Intrest66
Last Price0.84May 02, 2025
Change
0.9152%
Bid0.1
Ask1.1
volume16
Intrest36
Strike
22
22
Last Price0.07May 02, 2025
Change
0.2578.13%
Bid-
Ask0.05
volume25
Intrest47
Last Price0.4May 02, 2025
Change
0.9570.37%
Bid0.05
Ask0.5
volume23
Intrest143
Strike
22.5
22.5
Last Price0.09May 02, 2025
Change
0.1967.86%
Bid-
Ask0.2
volume2
Intrest100
Last Price0.08May 02, 2025
Change
1.0292.73%
Bid-
Ask0.15
volume70
Intrest102
Strike
23
23
Last Price0.15May 02, 2025
Change
0.2461.54%
Bid0.15
Ask1.05
volume23
Intrest13
Last Price0.1May 02, 2025
Change
0.6386.3%
Bid-
Ask0.05
volume87
Intrest56
Strike
23.5
23.5
Last Price0.65May 02, 2025
Change
00%
Bid0.2
Ask1.6
volume1
Intrest23
Last Price0.06May 02, 2025
Change
0.5490%
Bid-
Ask0.1
volume64
Intrest43
Strike
24
24
Last Price0.9May 02, 2025
Change
00%
Bid0.15
Ask1.8
volume23
Intrest46
Last Price0.06May 02, 2025
Change
0.3485%
Bid-
Ask0.25
volume43
Intrest27
Strike
24.5
24.5
Last Price1.2May 01, 2025
Change
00%
Bid0.65
Ask2.55
volume0
Intrest4
Last Price0.02May 02, 2025
Change
0.1890%
Bid-
Ask0.1
volume132
Intrest197
Strike
25
25
Last Price-
Change
-
Bid1.25
Ask3.2
volume0
Intrest0
Last Price0.39May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest71
Strike
25.5
25.5
Last Price1.75May 01, 2025
Change
00%
Bid1.55
Ask3.5
volume0
Intrest1
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Strike
26
26
Last Price-
Change
-
Bid2.05
Ask4.1
volume0
Intrest0
Last Price0.07May 02, 2025
Change
0.1365%
Bid-
Ask0.35
volume2
Intrest12
Strike
26.5
26.5
Last Price3.6Apr 28, 2025
Change
00%
Bid2.55
Ask4.6
volume0
Intrest0
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
27
27
Last Price-
Change
-
Bid2.15
Ask5
volume0
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
28
28
Last Price-
Change
-
Bid3.4
Ask6.1
volume0
Intrest0
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest179
Strike
29
29
Last Price-
Change
-
Bid4
Ask8.2
volume0
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
30
30
Last Price-
Change
-
Bid5
Ask9.2
volume0
Intrest0
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest12
Strike
31
31
Last Price-
Change
-
Bid6
Ask10.2
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
32
32
Last Price-
Change
-
Bid7
Ask11.2
volume0
Intrest0
