$10.91
-0.52-4.55%
À la clôture: Aug 19, 5:00 PM EST
$11.05
0.141.27%
Après les heures: 7:56 PM EST
Newsmax Inc Chaîne d'Options
NMAXNYSE
Résultats: Les résultats Q2 2026 ont été publiés le jeu. août 13th, après la fermeture du marché
Conférence téléphonique: La conférence téléphonique la plus récente a commencé à 4:30 PM, il y a 6 joursCliquez pour voir la webdiffusion
Newsmax Options
View Newsmax (NMAX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.04
P/C Ratio (OI)
0.44
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price9.9Aug 19, 2026
Change
0.88.79%
Bid9.8
Ask10.2
volume6
Intrest166
Strike
1
1
Last Price0.12Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price8.85Aug 19, 2026
Change
0.759.26%
Bid8.6
Ask9.2
volume3
Intrest101
Strike
2
2
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price8.35Aug 19, 2026
Change
0.79.15%
Bid8.2
Ask8.7
volume2
Intrest202
Strike
2.5
2.5
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price7.85Aug 19, 2026
Change
0.811.35%
Bid7.7
Ask8.2
volume3
Intrest202
Strike
3
3
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price7.4Aug 19, 2026
Change
0.354.52%
Bid7.2
Ask7.7
volume4
Intrest1
Strike
3.5
3.5
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price7.3Aug 19, 2026
Change
0.050.68%
Bid6.7
Ask7.2
volume1
Intrest105
Strike
4
4
Last Price0.04Aug 06, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price6.4Aug 19, 2026
Change
0.456.57%
Bid6.2
Ask6.7
volume2
Intrest1
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.85Aug 19, 2026
Change
0.558.59%
Bid5.6
Ask6.2
volume3
Intrest103
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.45Aug 19, 2026
Change
0.8518.48%
Bid5.2
Ask5.7
volume2
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.38Aug 19, 2026
Change
3.58198.89%
Bid4.7
Ask5.2
volume1
Intrest1
Strike
6
6
Last Price0.35Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price4.4Aug 19, 2026
Change
0.459.28%
Bid4.3
Ask4.6
volume2
Intrest1
Strike
6.5
6.5
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price4.42Aug 18, 2026
Change
-0%
Bid3.8
Ask4.2
volume0
Intrest11
Strike
7
7
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Last Price3.45Aug 19, 2026
Change
0.4511.54%
Bid3.1
Ask3.7
volume1
Intrest16
Strike
7.5
7.5
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest190
Last Price3.5Aug 18, 2026
Change
-0%
Bid2.75
Ask3.2
volume0
Intrest3
Strike
8
8
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Last Price2.95Aug 19, 2026
Change
1.3584.38%
Bid2.2
Ask3.5
volume1
Intrest2
Strike
8.5
8.5
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price2.55Aug 18, 2026
Change
-0%
Bid1.8
Ask2.3
volume0
Intrest94
Strike
9
9
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest204
Last Price2.25Aug 19, 2026
Change
1.35150%
Bid1.1
Ask2.2
volume1
Intrest57
Strike
9.5
9.5
Last Price0.7Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price0.97Aug 19, 2026
Change
0.2923.02%
Bid0.85
Ask1.15
volume3
Intrest493
Strike
10
10
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest87
Last Price0.6Aug 19, 2026
Change
0.6552%
Bid0.4
Ask0.75
volume299
Intrest251
Strike
10.5
10.5
Last Price0.09Aug 19, 2026
Change
0.0480%
Bid0.05
Ask0.15
volume6
Intrest1
Last Price0.3Aug 19, 2026
Change
0.1634.78%
Bid0.05
Ask0.35
volume3
Intrest235
Strike
11
11
Last Price0.4Aug 19, 2026
Change
0.7565.22%
Bid0.15
Ask0.4
volume18
Intrest24
Last Price0.09Aug 19, 2026
Change
0.1765.38%
Bid0.05
Ask0.2
volume17
Intrest224
Strike
11.5
11.5
Last Price0.26Aug 18, 2026
Change
-0%
Bid0.5
Ask0.8
volume0
Intrest25
Last Price0.05Aug 19, 2026
Change
0.0550%
Bid0.05
Ask0.6
volume282
Intrest281
Strike
12
12
Last Price1.05Aug 19, 2026
Change
0.3447.89%
Bid0.9
Ask1.35
volume2
Intrest22
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest103
Strike
12.5
12.5
Last Price1.4Aug 19, 2026
Change
-
Bid1.25
Ask1.95
volume2
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest57
Strike
13
13
Last Price1.82Aug 19, 2026
Change
0.9835%
Bid1.7
Ask2.35
volume2
Intrest1
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest42
Strike
13.5
13.5
Last Price-
Change
-
Bid1.65
Ask2.9
volume0
Intrest0
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Strike
14
14
Last Price3.58Aug 17, 2026
Change
-0%
Bid2.05
Ask3.4
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest40
Strike
15
15
Last Price3.85Aug 19, 2026
Change
0.7616.49%
Bid3.7
Ask4.3
volume2
Intrest0
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest0
Strike
16
16
Last Price4.85Aug 19, 2026
Change
0.173.39%
Bid4.7
Ask5.4
volume2
Intrest1
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest0
Strike
17
17
Last Price5.67Aug 18, 2026
Change
-0%
Bid5.7
Ask6.3
volume0
Intrest1
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest34
Strike
17.5
17.5
Last Price6.09Aug 18, 2026
Change
-0%
Bid6.3
Ask6.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
18
18
Last Price7.88Aug 17, 2026
Change
-0%
Bid6.8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
19
19
Last Price7.95Aug 19, 2026
Change
0.212.57%
Bid7.7
Ask9.9
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20
20
Last Price8.79Aug 18, 2026
Change
-0%
Bid8.8
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price9.83Aug 18, 2026
Change
-0%
Bid9.8
Ask11.9
volume0
Intrest0