# Quote for NLY (ANNALY CAPITAL MGMNT INC) > NLY stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for NLY. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 18.72 | | Change | -0.23 | | Open | 18.75 | | Previous | 18.95 | | High | 18.95 | | Low | 18.65 | | Bid | - | | Ask | - | | Volume | 11,378,211 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | Sep 26, 2022 | | Impl Vol | 24.8% | | Hist Vol | 20.7% | | Opt Volume | 18,007 | | Open Int | 184,773 | ## Option strategies The best candidates for NLY from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00017000) | 1.68 | 0.39 | 2.10% | 1 | 0.31 | | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018500) | 0.54 | 0.54 | 2.93% | 0 | 0.30 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00017000) | 1.46 | 0.17 | 0.93% | 0 | 0.30 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018000) | 0.76 | 0.47 | 2.54% | 0 | 0.28 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Jan 19 '29 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20290119C00018000) | [Jan 19 '29 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20290119P00018000) | 6.20 | 0.29 | | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416C00019000) | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00019000) | 3.43 | 0.71 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115C00017000) | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00017000) | 2.37 | 1.29 | | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00017000) | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00017000) | 1.99 | 1.29 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019000) | 0.81 | 0.50 | | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | 1.35 | 1.50 | | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018500) | 1.09 | 1.00 | | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | 1.61 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00017000) | [Dec 18 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00019000) | 1.22 | 2.00 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115C00017000) | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115C00019000) | 1.24 | 2.00 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115C00017000) | [Jan 15 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115C00018000) | 0.78 | 1.00 | | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00017000) | [Dec 18 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00018000) | 0.73 | 1.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018500) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00017500) | -0.52 | 1.00 | | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018500) | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018000) | -0.22 | 0.50 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018000) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00017500) | -0.30 | 0.50 | | [Apr 16 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416C00018000) | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416C00017000) | -0.60 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00017000) | [Dec 18 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00018000) | -0.17 | 1.00 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017500) | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019000) | -0.67 | 1.50 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019000) | -0.80 | 2.00 | | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00017000) | [Dec 18 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00019000) | -0.81 | 2.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00018000) | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20280121C00018000) | -0.61 | 14 | | [Dec 18 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00018000) | [Jan 21 '28 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20280121C00018000) | -0.41 | 13 | | [Dec 18 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218C00017000) | [Aug 20 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270820C00017000) | -0.18 | 8 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120C00017000) | [Aug 20 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270820C00017000) | -0.39 | 9 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00019000) | [May 21 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00019000) | 0.25 | 1 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | [Dec 18 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00018000) | -0.06 | 1 | | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00017000) | [May 21 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00017000) | 0.03 | 1 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00017000) | [May 21 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00017000) | -0.49 | 4 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/NLY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/NLY.md?op=calendarp) ## More for NLY - [Quote](https://www.optionistics.com/quotes/stock-quotes/NLY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/NLY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/NLY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=NLY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/NLY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/NLY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/NLY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/NLY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt