NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST230616C001500002023-06-07 3:35PM EDT150.0017.0014.8016.800.00-1252864.11%
NXST230616C001550002023-05-30 12:07PM EDT155.003.609.3012.700.00-1627862.35%
NXST230616C001600002023-06-09 11:38AM EDT160.007.554.807.60+0.25+3.42%17443.41%
NXST230616C001650002023-06-09 1:09PM EDT165.003.802.753.20-1.30-25.49%2504729.27%
NXST230616C001700002023-06-08 1:45PM EDT170.001.900.651.100.00-876427.66%
NXST230616C001750002023-06-08 12:40PM EDT175.000.300.102.600.00-1661.45%
NXST230616C001800002023-05-22 3:02PM EDT180.000.390.000.750.00-17448.29%
NXST230616C001850002023-05-09 2:44PM EDT185.001.370.004.800.00-1012886.38%
NXST230616C001900002023-05-09 10:37AM EDT190.000.700.000.000.00--5025.00%
NXST230616C002000002023-04-27 2:54PM EDT200.000.450.004.800.00--1120.12%
NXST230616C002100002023-05-08 12:39PM EDT210.000.450.004.800.00--3139.65%
NXST230616C002200002023-05-08 12:34PM EDT220.000.300.004.800.00--2157.47%
NXST230616C002300002023-05-08 12:38PM EDT230.000.300.000.400.00--31105.86%
NXST230616C002500002023-05-08 12:31PM EDT250.000.250.004.800.00--3203.42%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST230616P001200002023-06-01 2:15PM EDT120.000.150.000.100.00-2590.63%
NXST230616P001300002023-05-25 2:48PM EDT130.000.540.000.100.00--169.92%
NXST230616P001350002023-05-31 1:59PM EDT135.000.600.000.750.00-1283.50%
NXST230616P001400002023-06-08 2:59PM EDT140.000.040.000.150.00-1853.71%
NXST230616P001450002023-06-05 3:17PM EDT145.000.390.000.750.00-92559.03%
NXST230616P001500002023-06-07 10:06AM EDT150.000.250.000.200.00-14040.82%
NXST230616P001550002023-06-07 2:35PM EDT155.000.750.150.350.00-13433.99%
NXST230616P001600002023-06-07 11:34AM EDT160.000.900.650.950.00-52930.76%
NXST230616P001650002023-06-07 12:45PM EDT165.001.751.952.300.00-22126.81%
NXST230616P001700002023-05-26 2:02PM EDT170.0018.123.106.300.00-4637.70%
NXST230616P001750002023-05-22 10:12AM EDT175.0014.797.7010.000.00-10035.06%
NXST230616P001800002023-05-24 10:28AM EDT180.0023.5013.6014.900.00-1044.43%
NXST230616P001850002023-05-10 3:20PM EDT185.0025.9318.2020.100.00-5059.23%