Cboe Global Markets

NMAX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NEWSMAX INC (nmax)

2025-05-28 13:19:41 ET (Delayed)
Bid: 
21.64
Ask: 
21.71
Vol: 
301,015
Last: 
21.7
Change: 
-0.3 (+-1.3636%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 20.500
0
+0
0.9
1.8
0
0.99
0.7742
0.1898
0
NMAX 21.000
1
-0.3
0.9
1.1
44
0.99
0.6662
0.2241
0
NMAX 21.500
0.8
-0.175
0.6
0.8
13
0.98
0.5472
0.24
36
NMAX 22.000
0.5
-0.225
0.4
0.5
62
0.94
0.4286
0.2342
42
NMAX 22.500
0.35
-0.2
0.3
0.5
41
1.14
0.3216
0.2102
93
NMAX 23.000
0.25
-0.15
0.15
0.3
81
1.06
0.2325
0.1759
124
Fri May 30 2025
Strike
NMAX 20.500
NMAX 21.000
NMAX 21.500
NMAX 22.000
NMAX 22.500
NMAX 23.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 20.500
0.23
+0
0.1
0.25
0
0.87
-0.2425
0.1829
46
NMAX 21.000
0.3
-0.075
0.3
0.45
27
0.96
-0.3467
0.2162
230
NMAX 21.500
0.55
+0
0.5
0.7
24
0.98
-0.4616
0.2317
267
NMAX 22.000
0.8
-0.075
0.75
1
117
0.98
-0.576
0.2266
501
NMAX 22.500
1.28
+0.105
1.05
1.55
7
1.13
-0.6796
0.2042
297
NMAX 23.000
1.65
+0.425
1.4
1.95
130
1.14
-0.7663
0.1718
266
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.