Canada markets open in 3 hours 11 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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240621C000700002023-11-17 3:45PM EDT70.0081.2084.2088.000.00-84420.02%
NXST240621C000800002023-09-11 10:13AM EDT80.0063.0062.0065.400.00--10.00%
NXST240621C001000002023-12-14 10:43AM EDT100.0062.0070.7075.000.00-10574.05%
NXST240621C001100002024-04-11 9:46AM EDT110.0051.5060.7065.300.00-10500.49%
NXST240621C001250002023-11-21 4:19PM EDT125.0032.1038.4040.400.00--10279.49%
NXST240621C001300002024-05-21 12:11PM EDT130.0035.400.000.000.00-100.00%
NXST240621C001350002023-11-10 4:02PM EDT135.0024.0023.1024.600.00-1010152.22%
NXST240621C001400002024-02-29 11:15AM EDT140.0035.4032.1036.500.00-14318.75%
NXST240621C001450002024-01-16 3:46PM EDT145.0031.0032.0036.000.00-27342.68%
NXST240621C001500002024-06-10 10:01AM EDT150.005.500.000.000.00-200.00%
NXST240621C001550002024-06-11 3:00PM EDT155.003.800.000.000.00-19403.13%
NXST240621C001600002024-06-13 3:04PM EDT160.001.600.000.000.00-1006.25%
NXST240621C001650002024-06-12 1:58PM EDT165.002.250.000.000.00-372012.50%
NXST240621C001700002024-06-13 10:43AM EDT170.000.500.000.000.00-1012.50%
NXST240621C001750002024-06-03 11:44AM EDT175.002.200.000.000.00-6025.00%
NXST240621C001800002024-05-24 9:54AM EDT180.000.800.000.000.00-1025.00%
NXST240621C001850002024-05-30 11:23AM EDT185.004.800.000.000.00-5025.00%
NXST240621C001900002024-05-20 10:10AM EDT190.000.500.000.000.00-1025.00%
NXST240621C001950002024-05-22 10:59AM EDT195.000.480.000.000.00-2025.00%
NXST240621C002000002024-05-15 2:43PM EDT200.000.650.000.000.00-10050.00%
NXST240621C002100002024-05-09 9:32AM EDT210.000.550.004.800.00-18173.49%
NXST240621C002200002024-04-11 9:45AM EDT220.000.180.004.800.00-15190.48%
NXST240621C002300002024-03-04 3:44PM EDT230.000.550.004.800.00-22206.25%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240621P000700002023-12-04 3:03PM EDT70.000.350.000.000.00-1050.00%
NXST240621P000750002023-12-04 11:27AM EDT75.000.450.004.800.00-12362.40%
NXST240621P000800002023-11-30 2:41PM EDT80.000.900.004.800.00--1334.77%
NXST240621P000900002023-09-21 9:44AM EDT90.002.602.102.900.00--4287.30%
NXST240621P000950002023-11-01 10:10AM EDT95.003.300.000.000.00--150.00%
NXST240621P001000002023-09-08 11:45AM EDT100.004.304.104.500.00-12286.77%
NXST240621P001100002023-12-06 12:38PM EDT110.003.400.105.000.00-131200.15%
NXST240621P001150002024-05-29 9:52AM EDT115.000.100.000.000.00-1050.00%
NXST240621P001200002024-06-07 1:22PM EDT120.000.150.000.000.00-2025.00%
NXST240621P001250002024-05-09 9:32AM EDT125.002.450.001.250.00-11293.95%
NXST240621P001300002024-05-28 3:54PM EDT130.000.480.000.000.00-2025.00%
NXST240621P001350002024-04-30 3:14PM EDT135.001.650.004.800.00-130100.76%
NXST240621P001400002024-06-10 10:11AM EDT140.000.890.000.000.00-1012.50%
NXST240621P001450002024-06-13 9:42AM EDT145.000.950.000.000.00-106.25%
NXST240621P001500002024-06-13 11:40AM EDT150.001.950.000.000.00-503.13%
NXST240621P001550002024-06-13 3:47PM EDT155.004.470.000.000.00-200.00%
NXST240621P001600002024-06-13 9:35AM EDT160.007.130.000.000.00-100.00%
NXST240621P001650002024-06-10 10:09AM EDT165.0013.850.000.000.00-1000.00%
NXST240621P001700002024-05-21 2:42PM EDT170.009.500.000.000.00-200.00%
NXST240621P001750002024-05-13 2:17PM EDT175.005.7017.0021.500.00-8250.00%
NXST240621P001800002024-06-07 1:31PM EDT180.0023.800.000.000.00-100.00%
NXST240621P001850002024-01-12 1:13PM EDT185.0022.1024.5029.200.00--10.00%
NXST240621P002100002024-06-13 3:59PM EDT210.0056.970.000.000.00-100.00%
NXST240621P002200002024-06-13 3:59PM EDT220.0067.000.000.000.00-100.00%
NXST240621P002400002024-01-31 4:50PM EDT240.0062.9074.0078.900.00--00.00%
NXST240621P002600002024-01-31 4:50PM EDT260.0082.8094.0098.900.00--00.00%