Canada markets open in 4 hours 49 minutes

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.00-2.89 (-1.85%)
At close: 04:00PM EDT
161.18 +8.18 (+5.35%)
After hours: 04:44PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST241115C001500002024-06-13 2:46PM EDT150.0015.800.000.000.00-300.00%
NXST241115C001650002024-04-18 12:02PM EDT165.0016.1017.0021.000.00--159.75%
NXST241115C001700002024-06-10 9:56AM EDT170.006.750.000.000.00-203.13%
NXST241115C001750002024-04-01 10:57AM EDT175.0016.339.3012.800.00--152.11%
NXST241115C001800002024-06-05 10:11AM EDT180.005.500.000.000.00-106.25%
NXST241115C001850002024-05-17 11:58AM EDT185.009.500.000.000.00-106.25%
NXST241115C001900002024-05-20 10:37AM EDT190.007.000.000.000.00-806.25%
NXST241115C002000002024-05-10 3:13PM EDT200.006.900.054.800.00--244.34%
NXST241115C002100002024-05-23 9:45AM EDT210.002.500.000.000.00--012.50%
NXST241115C002300002024-05-17 9:30AM EDT230.001.850.000.000.00-1012.50%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST241115P000900002024-04-24 12:02PM EDT90.001.830.004.800.00--164.55%
NXST241115P001100002024-06-13 9:30AM EDT110.001.650.000.000.00-1012.50%
NXST241115P001150002024-06-13 9:30AM EDT115.002.100.000.000.00-1012.50%
NXST241115P001200002024-05-22 9:30AM EDT120.002.500.000.000.00--06.25%
NXST241115P001250002024-06-10 3:17PM EDT125.003.600.000.000.00-106.25%
NXST241115P001300002024-06-13 2:39PM EDT130.004.440.000.000.00-306.25%
NXST241115P001350002024-06-12 1:22PM EDT135.005.200.000.000.00-103.13%
NXST241115P001400002024-06-10 3:54PM EDT140.007.200.000.000.00-203.13%
NXST241115P001450002024-06-13 3:18PM EDT145.0010.300.000.000.00-201.56%
NXST241115P001500002024-05-21 9:30AM EDT150.007.500.000.000.00-100.78%
NXST241115P001600002024-05-22 9:30AM EDT160.0013.000.000.000.00-6000.00%
NXST241115P001700002024-05-07 2:55PM EDT170.0017.4019.0023.000.00--630.43%
NXST241115P001750002024-05-08 2:56PM EDT175.0019.4022.2026.500.00--729.54%
NXST241115P001800002024-04-04 1:48PM EDT180.0021.5022.0026.400.00-110.00%