Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.37-1.10 (-0.62%)
At close: 04:00PM EDT
175.20 -0.17 (-0.10%)
After hours: 06:43PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240816C000950002024-01-31 4:53PM EDT95.0083.7067.5072.300.00--70.00%
NXST240816C001000002024-05-22 11:21AM EDT100.0065.1055.3060.000.00-110.00%
NXST240816C001150002024-04-09 1:48PM EDT115.0055.1062.0066.200.00-40144.17%
NXST240816C001200002024-06-28 11:28AM EDT120.0047.3053.8058.200.00-1084.72%
NXST240816C001500002024-05-24 10:07AM EDT150.0015.5011.8014.200.00-220.00%
NXST240816C001550002024-06-28 3:55PM EDT155.0014.0019.7023.700.00-12510059.97%
NXST240816C001600002024-07-03 12:51PM EDT160.0012.4016.5018.600.00-18449.79%
NXST240816C001650002024-07-17 10:27AM EDT165.0018.7512.6015.000.00-1218048.98%
NXST240816C001700002024-07-18 3:59PM EDT170.0010.089.4010.600.00-82728741.44%
NXST240816C001750002024-07-19 1:00PM EDT175.007.006.707.40-0.80-10.26%13912638.68%
NXST240816C001800002024-07-19 2:34PM EDT180.004.704.405.10-0.70-12.96%14020937.96%
NXST240816C001850002024-07-18 3:42PM EDT185.003.202.554.300.00-51,14242.96%
NXST240816C001900002024-07-17 1:28PM EDT190.003.501.203.800.00-25448.12%
NXST240816C001950002024-07-17 1:28PM EDT195.002.200.353.100.00-1514050.77%
NXST240816C002000002024-07-17 11:24AM EDT200.001.680.202.600.00-12853.63%
NXST240816C002100002024-05-16 1:19PM EDT210.001.340.002.650.00-2653.22%
NXST240816C002200002024-01-26 2:35PM EDT220.004.900.204.900.00-5775.27%
NXST240816C002400002024-06-13 10:32AM EDT240.000.400.001.200.00-151567.33%
NXST240816C002500002024-07-12 9:39AM EDT250.000.050.002.150.00-1683.06%
NXST240816C002600002024-07-01 9:30AM EDT260.000.050.000.050.00-11753.13%
NXST240816C002700002024-06-20 12:46PM EDT270.000.300.001.200.00-5686.52%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240816P000850002024-05-20 9:38AM EDT85.000.450.002.150.00-12164.11%
NXST240816P001000002024-03-28 9:43AM EDT100.000.750.004.800.00-10159.08%
NXST240816P001100002024-01-03 1:02PM EDT110.003.200.004.800.00--2136.89%
NXST240816P001150002024-01-05 10:56AM EDT115.003.400.105.000.00-11128.64%
NXST240816P001200002024-05-06 11:06AM EDT120.001.050.004.800.00-213116.41%
NXST240816P001250002024-06-17 9:30AM EDT125.001.550.000.000.00-1525.00%
NXST240816P001300002024-07-12 3:45PM EDT130.000.400.202.400.00-15282.08%
NXST240816P001350002024-07-11 10:45AM EDT135.000.550.152.500.00-21974.24%
NXST240816P001400002024-07-10 11:15AM EDT140.000.650.152.050.00-11263.01%
NXST240816P001450002024-06-26 10:14AM EDT145.003.150.252.500.00-12758.89%
NXST240816P001500002024-07-11 3:26PM EDT150.001.000.402.750.00-82453.20%
NXST240816P001550002024-07-16 3:20PM EDT155.000.801.152.900.00-43856.62%
NXST240816P001600002024-07-19 9:30AM EDT160.001.661.903.60+0.05+3.11%212252.41%
NXST240816P001650002024-07-19 3:56PM EDT165.003.623.103.90+1.92+112.94%543644.43%
NXST240816P001700002024-07-19 3:54PM EDT170.005.194.705.40+1.69+48.29%310242.41%
NXST240816P001750002024-07-19 11:32AM EDT175.007.506.608.10+3.79+102.16%72344.43%
NXST240816P001800002024-07-19 12:22PM EDT180.0010.109.1010.40+4.10+68.33%22941.63%
NXST240816P001850002024-07-18 10:35AM EDT185.008.0012.4015.500.00-21551.94%
NXST240816P001900002024-05-14 10:57AM EDT190.0015.1035.5039.100.00--8152.31%