Canada markets close in 6 hours 5 minutes

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.96-0.05 (-0.02%)
As of 09:54AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST230217C001000002023-02-06 12:11PM EST100.00108.0099.00103.000.00-20248.97%
NXST230217C001300002022-12-29 9:32AM EST130.0045.5072.0076.300.00--1198.24%
NXST230217C001350002022-12-29 9:32AM EST135.0040.5067.0071.500.00--3186.77%
NXST230217C001400002022-12-29 9:32AM EST140.0036.0062.1066.300.00--1172.31%
NXST230217C001500002023-01-09 11:10AM EST150.0037.4648.5053.200.00-22125.73%
NXST230217C001600002022-11-22 1:12PM EST160.0018.8617.9019.400.00-20100.00%
NXST230217C001650002022-12-21 3:12PM EST165.0016.0019.1023.200.00-130.00%
NXST230217C001700002022-12-19 2:36PM EST170.008.6013.0017.500.00-19300.00%
NXST230217C001750002023-01-03 2:09PM EST175.008.5035.7040.000.00-18175.79%
NXST230217C001800002023-01-31 9:39AM EST180.0022.1319.5024.000.00-18572.29%
NXST230217C001850002023-02-06 11:57AM EST185.0023.0013.9018.000.00-24147.93%
NXST230217C001900002023-02-06 2:44PM EST190.0017.639.5013.500.00-33743.31%
NXST230217C001950002023-02-07 2:07PM EST195.005.225.608.700.00-45333.31%
NXST230217C002000002023-02-07 2:35PM EST200.004.622.854.90+1.32+40.00%12028.94%
NXST230217C002100002023-02-07 3:09PM EST210.000.750.602.650.00-85942.70%
NXST230217C002200002023-02-02 3:20PM EST220.002.150.001.550.00-202552.26%
NXST230217C002300002023-02-06 2:00PM EST230.000.100.000.350.00-1013447.61%
NXST230217C002400002022-10-10 8:30AM EST240.001.200.000.000.00--1025.00%
NXST230217C002600002022-10-12 1:30PM EST260.000.900.000.850.00-3383.64%
NXST230217C002900002023-01-27 10:07AM EST290.000.210.000.300.00-32695.90%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST230217P000850002022-11-04 1:49PM EST85.000.800.000.850.00-270257.03%
NXST230217P000900002022-07-28 8:31AM EST90.000.500.004.800.00--1336.82%
NXST230217P001000002022-11-07 2:00PM EST100.000.890.004.800.00-13298.63%
NXST230217P001100002022-11-07 9:30AM EST110.001.000.004.800.00-12264.06%
NXST230217P001150002022-08-02 8:30AM EST115.001.550.000.000.00--150.00%
NXST230217P001200002022-08-02 8:31AM EST120.001.850.000.000.00--150.00%
NXST230217P001250002022-11-23 10:58AM EST125.001.350.002.050.00-16178.56%
NXST230217P001300002022-11-11 11:37AM EST130.002.550.004.800.00-100101203.08%
NXST230217P001350002022-10-05 12:53PM EST135.003.403.805.900.00-11233.59%
NXST230217P001400002023-01-05 11:15AM EST140.001.090.004.800.00-110175.59%
NXST230217P001500002023-02-01 11:10AM EST150.000.450.000.000.00-14250.00%
NXST230217P001550002023-02-07 3:58PM EST155.000.050.000.000.00-11,51625.00%
NXST230217P001600002023-02-06 1:14PM EST160.000.050.000.350.00-1133570.22%
NXST230217P001650002023-01-30 10:08AM EST165.001.000.050.350.00-1010663.48%
NXST230217P001700002023-02-03 11:59AM EST170.002.430.050.000.00-81,27825.00%
NXST230217P001750002023-01-26 2:43PM EST175.000.600.000.650.00-16652.10%
NXST230217P001800002023-02-01 9:53AM EST180.000.550.150.900.00-212055.86%
NXST230217P001850002023-01-31 1:14PM EST185.000.150.302.050.00-16460.74%
NXST230217P001900002023-02-03 11:02AM EST190.000.400.503.900.00-120250.29%
NXST230217P001950002023-02-07 3:14PM EST195.002.601.102.700.00-205841.92%
NXST230217P002000002023-02-07 2:35PM EST200.004.401.905.000.00-102544.68%
NXST230217P002100002023-02-07 9:55AM EST210.0010.009.3012.100.00-1354.39%
NXST230217P002200002023-02-03 11:39AM EST220.0010.1018.1022.300.00-1259.03%