Canada markets open in 6 hours 56 minutes

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.21+5.35 (+3.23%)
At close: 04:00PM EDT
165.43 -5.78 (-3.38%)
After hours: 04:17PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST220617C001550002022-05-25 1:33PM EDT155.0013.500.000.000.00-1900.00%
NXST220617C001600002022-05-13 12:03PM EDT160.009.000.000.000.00-100.00%
NXST220617C001650002022-05-26 2:44PM EDT165.009.000.000.000.00-400.00%
NXST220617C001700002022-05-26 11:53AM EDT170.004.700.000.000.00-18000.00%
NXST220617C001750002022-05-26 3:40PM EDT175.004.200.000.000.00-4303.13%
NXST220617C001800002022-05-26 3:41PM EDT180.002.500.000.000.00-2206.25%
NXST220617C001850002022-05-24 10:34AM EDT185.001.000.000.000.00-1006.25%
NXST220617C001900002022-05-26 2:22PM EDT190.000.900.000.000.00-5012.50%
NXST220617C001950002022-05-17 11:10AM EDT195.001.600.000.000.00--012.50%
NXST220617C002000002022-05-23 3:52PM EDT200.000.400.000.000.00-1012.50%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST220617P001100002022-05-19 3:14PM EDT110.000.200.000.000.00--050.00%
NXST220617P001250002022-05-19 1:45PM EDT125.001.140.000.000.00-5025.00%
NXST220617P001300002022-05-19 1:45PM EDT130.001.240.000.000.00-5025.00%
NXST220617P001350002022-05-16 12:10AM EDT135.001.450.000.000.00--025.00%
NXST220617P001400002022-05-24 3:37PM EDT140.001.100.000.000.00-2012.50%
NXST220617P001450002022-05-24 10:24AM EDT145.001.350.000.000.00-1012.50%
NXST220617P001500002022-05-26 10:49AM EDT150.001.450.000.000.00-4012.50%
NXST220617P001550002022-05-23 11:33AM EDT155.001.360.000.000.00-1012.50%
NXST220617P001600002022-05-25 2:54PM EDT160.004.000.000.000.00-1106.25%
NXST220617P001650002022-05-25 2:28PM EDT165.006.130.000.000.00-16303.13%
NXST220617P001700002022-05-23 2:10PM EDT170.003.300.000.000.00-600.78%
NXST220617P001750002022-05-24 11:34AM EDT175.0015.800.000.000.00-1100.00%
NXST220617P001800002022-05-18 3:50PM EDT180.0011.700.000.000.00--00.00%