Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.11+2.10 (+1.30%)
At close: 04:00PM EDT
163.11 0.00 (0.00%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240517C000700002023-11-15 12:18PM EDT70.0081.8083.2087.400.00-130.00%
NXST240517C001000002024-01-23 10:31AM EDT100.0080.500.000.000.00-110.00%
NXST240517C001050002024-01-31 4:50PM EDT105.0073.9057.5062.300.00--1125.76%
NXST240517C001400002024-03-01 4:03PM EDT140.0027.3531.5035.900.00-115127.62%
NXST240517C001450002024-01-08 3:42PM EDT145.0032.1518.4022.000.00-2550.64%
NXST240517C001500002024-04-15 1:28PM EDT150.0013.0012.8016.500.00-21051.21%
NXST240517C001550002023-12-13 1:25PM EDT155.009.4022.7026.500.00-712122.72%
NXST240517C001600002024-04-22 12:07PM EDT160.006.507.407.900.00-296636.90%
NXST240517C001650002024-04-19 10:42AM EDT165.005.804.705.200.00-714235.61%
NXST240517C001700002024-04-23 3:28PM EDT170.003.002.853.30+0.29+10.70%137035.33%
NXST240517C001750002024-04-22 2:30PM EDT175.001.581.652.050.00-4011035.63%
NXST240517C001800002024-04-23 2:09PM EDT180.001.050.551.10-0.40-27.59%28734.72%
NXST240517C001850002024-04-23 3:07PM EDT185.000.500.400.95+0.10+25.00%115439.27%
NXST240517C001900002024-04-12 2:41PM EDT190.000.560.001.800.00-75154.25%
NXST240517C001950002024-02-06 1:07PM EDT195.004.430.204.800.00-2766.92%
NXST240517C002000002024-03-25 10:25AM EDT200.000.900.001.900.00-57655.47%
NXST240517C002100002024-01-08 2:45PM EDT210.002.750.054.900.00-4483.55%
NXST240517C002300002023-12-01 3:39PM EDT230.000.400.004.500.00-13100.22%
NXST240517C002600002024-02-09 11:09AM EDT260.000.750.001.000.00--1392.14%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240517P000700002024-03-04 12:02PM EDT70.000.350.004.700.00-24232.32%
NXST240517P000750002024-04-01 11:26AM EDT75.000.100.000.050.00-18107.03%
NXST240517P000850002023-12-22 2:42PM EDT85.001.080.000.000.00-1150.00%
NXST240517P000900002023-11-10 2:43PM EDT90.001.550.055.000.00--2175.66%
NXST240517P000950002024-02-06 12:39PM EDT95.000.100.004.800.00-17160.30%
NXST240517P001000002023-12-06 4:21PM EDT100.002.000.004.800.00-46147.95%
NXST240517P001050002023-11-24 1:46PM EDT105.001.950.105.000.00-17138.48%
NXST240517P001100002023-12-08 11:03AM EDT110.003.000.105.000.00-829127.00%
NXST240517P001150002024-02-02 4:52PM EDT115.000.100.004.800.00-16113.82%
NXST240517P001200002024-04-04 1:29PM EDT120.001.680.004.200.00-12899.19%
NXST240517P001250002024-01-22 2:45PM EDT125.001.350.104.900.00-13994.17%
NXST240517P001300002024-04-02 2:41PM EDT130.001.000.250.500.00-17451.56%
NXST240517P001350002024-04-04 1:29PM EDT135.002.040.501.050.00-14752.32%
NXST240517P001400002024-04-23 3:12PM EDT140.000.690.603.70-1.10-61.45%110960.74%
NXST240517P001450002024-04-22 2:07PM EDT145.001.420.602.650.00-26655.65%
NXST240517P001500002024-04-23 12:40PM EDT150.001.952.002.50+0.05+2.63%3211544.39%
NXST240517P001550002024-04-23 3:43PM EDT155.003.303.303.80-0.50-13.16%1113142.99%
NXST240517P001600002024-04-23 11:03AM EDT160.004.995.105.70-0.51-9.27%512042.40%
NXST240517P001650002024-04-23 11:03AM EDT165.007.587.608.30+0.98+14.85%54342.74%
NXST240517P001700002024-04-23 10:21AM EDT170.0010.7010.7012.00+1.12+11.69%12446.58%
NXST240517P001750002024-04-19 10:44AM EDT175.0014.5012.5016.900.00-1355.79%
NXST240517P001800002024-04-23 10:33AM EDT180.0019.0017.0021.30-0.60-3.06%1460.55%
NXST240517P001900002023-12-12 11:36AM EDT190.0046.3023.0026.500.00-110.00%
NXST240517P002200002024-01-31 4:50PM EDT220.0043.7054.0058.800.00--087.18%
NXST240517P002300002024-01-31 4:50PM EDT230.0053.2064.1068.800.00--096.09%