# 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 11, 2026 (end of day). | Field | Value | |---|---| | Last | 18.33 | | Change | -0.39 | | Open | 18.64 | | Previous | 18.72 | | High | 18.72 | | Low | 18.32 | | Bid | - | | Ask | - | | Volume | 8,282,852 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | Sep 26, 2022 | | Impl Vol | 23.6% | | Hist Vol | 20.8% | | Opt Volume | 5,082 | | Open Int | 197,874 | ## Option strategies The best candidates for NLY from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018500) | -0.58 | 1.50 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017500) | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018500) | -0.44 | 1.00 | | [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) | -0.94 | 2.00 | | [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) | -0.34 | 1.00 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | [Nov 20 '26 18.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018500) | -0.25 | 0.50 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | -0.33 | 1.00 | | [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) | -0.98 | 2.00 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017500) | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | -0.19 | 0.50 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00017000) | [Jan 15 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00018000) | -0.41 | 1.00 | | [Dec 18 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00018000) | [Dec 18 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261218P00019000) | -0.60 | 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) | -0.85 | 1.50 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017500) | -0.14 | 0.50 | | [May 21 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00018000) | [May 21 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00019000) | -0.58 | 1.00 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | [Nov 20 '26 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019000) | -0.66 | 1.00 | | [May 21 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00017000) | [May 21 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00018000) | -0.52 | 1.00 | | [May 21 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00017000) | [May 21 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270521P00019000) | -1.10 | 2.00 | | [Jan 15 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00017000) | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00019000) | -1.10 | 2.00 | | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00017000) | [Apr 16 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00018000) | -0.62 | 1.00 | | [Jan 15 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00018000) | [Jan 15 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270115P00019000) | -0.69 | 1.00 | | [Apr 16 '27 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00018000) | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00019000) | -0.94 | 1.00 | | [Apr 16 '27 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00017000) | [Apr 16 '27 19.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20270416P00019000) | -1.55 | 2.00 | | [Nov 20 '26 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017000) | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | -1.60 | 2.50 | | [Nov 20 '26 17.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00017500) | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | -1.46 | 2.00 | | [Nov 20 '26 18.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00018000) | [Nov 20 '26 19.50](https://www.optionistics.com/quotes/option-prices.md?optsym=NLY%20%20%20261120P00019500) | -1.27 | 1.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/NLY.md) ## 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