Cboe Global Markets

NLY - Quotes Dashboard

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

Options analytics provided by Datashop

Annaly Capital Management, Inc. (nly)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
19.69
Ask: 
20
Vol: 
4,902,954
Last: 
19.75
Change: 
-0.08 (+-0.4063%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 18.500
1.04
+0
0
2.48
0
0.49
0.9645
0.1119
45
NLY 19.000
0.75
-0.085
0
1.27
1
0
0.9122
0.2958
245
NLY 19.500
0.37
+0.035
0.23
0.33
3
0.21
0.7124
0.8909
521
NLY 20.000
0.04
-0.04
0.02
0.05
315
0.18
0.2081
0.8212
889
NLY 20.500
0.01
+0
0
0.01
0
0.23
0.0487
0.2176
305
NLY 21.000
0.01
+0.005
0
0.01
19
0.34
0.0173
0.0725
4
Fri May 23 2025
Strike
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
NLY 20.500
NLY 21.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 18.500
0.27
+0.265
0
0.01
1
0.35
-0.0356
0.1123
55
NLY 19.000
0.02
+0
0
0.03
0
0.27
-0.0882
0.2981
143
NLY 19.500
0.05
-0.035
0.06
0.07
6
0.2
-0.2919
0.9091
164
NLY 20.000
0.3
-0.03
0.24
0.5
8
0
-0.8077
0.8308
67
NLY 20.500
1.86
+0
0
1.77
0
0.48
-0.9647
0.2201
1
NLY 21.000
0
+0
0.92
3.3
0
1.85
-0.992
0.0594
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 18.500
1.38
+0
0.36
1.73
0
0
0.8714
0.1832
306
NLY 19.000
0.8
+0
0
2.07
0
0.48
0.7964
0.3077
440
NLY 19.500
0.47
+0.03
0.14
0.43
30
0.11
0.6342
0.531
971
NLY 20.000
0.16
-0.005
0.12
0.15
104
0.19
0.3433
0.5776
1356
NLY 20.500
0.05
+0
0
0.12
218
0.23
0.1671
0.3273
378
NLY 21.000
0.02
-0.005
0
0.05
200
0.25
0.0978
0.1852
209
Fri May 30 2025
Strike
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
NLY 20.500
NLY 21.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 18.500
0.04
+0
0
0.22
0
0.4
-0.1299
0.1847
20
NLY 19.000
0.07
-0.01
0.02
0.1
22
0.23
-0.2059
0.3112
90
NLY 19.500
0.16
-0.025
0.09
0.21
10
0.19
-0.3714
0.5394
515
NLY 20.000
0.38
+0
0.35
0.61
0
0.16
-0.6688
0.5929
80
NLY 20.500
0
+0
0
2.84
0
0.74
-0.8487
0.3467
0
NLY 21.000
1.91
+0
0.9
3.35
0
1.04
-0.9186
0.2005
0
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.