Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EST. Market open.
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST231215C00080000 | 2023-11-08 3:35PM EST | 80.00 | 66.70 | 69.10 | 72.60 | 0.00 | - | 2 | 0 | 179.10% |
| NXST231215C00085000 | 2023-10-19 12:32PM EST | 85.00 | 60.00 | 63.00 | 67.50 | 0.00 | - | 1 | 0 | 235.50% |
| NXST231215C00090000 | 2023-11-10 2:54PM EST | 90.00 | 56.60 | 58.70 | 62.50 | 0.00 | - | 33 | 1 | 123.44% |
| NXST231215C00095000 | 2023-11-14 10:23AM EST | 95.00 | 54.60 | 53.90 | 58.00 | 0.00 | - | - | 2 | 141.60% |
| NXST231215C00100000 | 2023-11-17 10:56AM EST | 100.00 | 51.30 | 49.00 | 53.00 | 0.00 | - | 1 | 2 | 130.57% |
| NXST231215C00105000 | 2023-11-29 2:23PM EST | 105.00 | 40.20 | 45.10 | 47.00 | 0.00 | - | 1 | 1 | 119.53% |
| NXST231215C00110000 | 2023-10-06 8:30AM EST | 110.00 | 25.40 | 45.10 | 49.30 | 0.00 | - | 1 | 5 | 226.56% |
| NXST231215C00115000 | 2023-12-01 2:09PM EST | 115.00 | 33.50 | 34.30 | 37.50 | 0.00 | - | 2 | 2 | 87.94% |
| NXST231215C00120000 | 2023-10-17 10:47AM EST | 120.00 | 30.13 | 26.00 | 30.60 | 0.00 | - | 1 | 1 | 59.57% |
| NXST231215C00125000 | 2023-09-08 1:01PM EST | 125.00 | 15.50 | 15.10 | 16.80 | 0.00 | - | 25 | 25 | 0.00% |
| NXST231215C00130000 | 2023-10-03 1:21PM EST | 130.00 | 12.50 | 21.00 | 24.30 | 0.00 | - | 2 | 5 | 87.70% |
| NXST231215C00135000 | 2023-11-22 10:56AM EST | 135.00 | 16.00 | 16.00 | 17.60 | 0.00 | - | 3 | 9 | 60.03% |
| NXST231215C00140000 | 2023-11-30 3:44PM EST | 140.00 | 5.70 | 10.10 | 12.60 | 0.00 | - | 1 | 336 | 56.42% |
| NXST231215C00145000 | 2023-12-01 10:46AM EST | 145.00 | 5.03 | 7.20 | 8.40 | 0.00 | - | 3 | 1,442 | 48.58% |
| NXST231215C00150000 | 2023-12-01 3:54PM EST | 150.00 | 3.75 | 4.60 | 5.00 | 0.00 | - | 2 | 2,969 | 43.65% |
| NXST231215C00155000 | 2023-11-28 12:21PM EST | 155.00 | 2.50 | 2.50 | 2.75 | +1.30 | +108.33% | 5 | 2,513 | 42.15% |
| NXST231215C00160000 | 2023-11-29 10:37AM EST | 160.00 | 1.20 | 1.20 | 1.55 | +0.69 | +135.29% | 1 | 252 | 43.68% |
| NXST231215C00165000 | 2023-11-29 3:12PM EST | 165.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 2 | 137 | 44.39% |
| NXST231215C00170000 | 2023-11-24 12:31PM EST | 170.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 9 | 64 | 53.03% |
| NXST231215C00175000 | 2023-11-22 2:18PM EST | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 52.59% |
| NXST231215C00180000 | 2023-11-29 3:12PM EST | 180.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 60.06% |
| NXST231215C00185000 | 2023-11-17 12:50PM EST | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 67.09% |
| NXST231215C00190000 | 2023-11-14 11:50AM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 73.88% |
| NXST231215C00195000 | 2023-02-15 11:47AM EST | 195.00 | 25.80 | 4.40 | 8.50 | 0.00 | - | 2 | 3 | 176.68% |
| NXST231215C00200000 | 2023-10-16 9:24AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NXST231215C00210000 | 2023-07-14 2:08PM EST | 210.00 | 2.34 | 0.65 | 1.65 | 0.00 | - | 1 | 12 | 122.41% |
| NXST231215C00220000 | 2023-08-17 2:33PM EST | 220.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 110.16% |
| NXST231215C00230000 | 2023-05-22 9:52AM EST | 230.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 123.93% |
| NXST231215C00240000 | 2023-04-03 11:02AM EST | 240.00 | 1.78 | 0.90 | 2.70 | 0.00 | - | 2 | 48 | 173.44% |
| NXST231215C00250000 | 2023-04-25 10:18AM EST | 250.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 195.00% |
| NXST231215C00260000 | 2023-02-02 3:10PM EST | 260.00 | 8.90 | 1.60 | 3.50 | 0.00 | - | - | 1 | 210.62% |
| NXST231215C00280000 | 2023-06-28 8:30AM EST | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST231215P00085000 | 2023-03-21 8:30AM EST | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXST231215P00100000 | 2023-10-20 2:26PM EST | 100.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 189.70% |
| NXST231215P00105000 | 2023-05-26 9:43AM EST | 105.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 172.12% |
| NXST231215P00110000 | 2023-12-01 11:10AM EST | 110.00 | 0.11 | 0.05 | 2.55 | 0.00 | - | 5 | 25 | 130.27% |
| NXST231215P00115000 | 2023-11-17 12:30PM EST | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 69.73% |
| NXST231215P00120000 | 2023-11-22 1:27PM EST | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 60.06% |
| NXST231215P00125000 | 2023-12-01 10:03AM EST | 125.00 | 0.33 | 0.20 | 1.95 | 0.00 | - | 2 | 52 | 82.93% |
| NXST231215P00130000 | 2023-12-01 3:24PM EST | 130.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 3 | 93 | 51.47% |
| NXST231215P00135000 | 2023-12-04 9:49AM EST | 135.00 | 0.55 | 0.40 | 1.40 | -0.20 | -26.67% | 1 | 76 | 53.32% |
| NXST231215P00140000 | 2023-12-04 11:58AM EST | 140.00 | 1.20 | 1.05 | 1.45 | -0.30 | -20.00% | 2 | 270 | 48.19% |
| NXST231215P00145000 | 2023-12-01 1:44PM EST | 145.00 | 2.90 | 2.15 | 2.35 | 0.00 | - | 9 | 213 | 42.92% |
| NXST231215P00150000 | 2023-12-01 1:45PM EST | 150.00 | 5.20 | 3.80 | 4.10 | 0.00 | - | 1 | 65 | 40.02% |
| NXST231215P00155000 | 2023-12-01 10:36AM EST | 155.00 | 10.30 | 6.60 | 7.00 | 0.00 | - | 2 | 63 | 39.76% |
| NXST231215P00160000 | 2023-12-01 10:48AM EST | 160.00 | 14.50 | 9.10 | 11.30 | 0.00 | - | 2 | 109 | 46.69% |
| NXST231215P00165000 | 2023-09-14 2:29PM EST | 165.00 | 13.40 | 24.90 | 27.60 | 0.00 | - | 1 | 35 | 159.16% |
| NXST231215P00170000 | 2023-11-30 11:26AM EST | 170.00 | 25.50 | 18.30 | 21.00 | 0.00 | - | 1 | 13 | 65.50% |
| NXST231215P00175000 | 2023-09-05 9:17AM EST | 175.00 | 33.80 | 41.10 | 43.10 | 0.00 | - | 1 | 14 | 241.70% |
| NXST231215P00180000 | 2023-09-05 9:22AM EST | 180.00 | 38.79 | 44.60 | 48.90 | 0.00 | - | 6 | 21 | 251.29% |
| NXST231215P00185000 | 2023-09-05 10:46AM EST | 185.00 | 43.05 | 49.60 | 53.20 | 0.00 | - | 1 | 0 | 260.11% |
| NXST231215P00190000 | 2023-06-16 11:48AM EST | 190.00 | 29.00 | 19.00 | 21.80 | 0.00 | - | 10 | 18 | 0.00% |
| NXST231215P00210000 | 2023-11-03 9:25AM EST | 210.00 | 53.60 | 59.10 | 63.50 | 0.00 | - | 1 | 0 | 136.50% |
| NXST231215P00220000 | 2023-02-14 12:11PM EST | 220.00 | 32.56 | 56.10 | 58.50 | 0.00 | - | - | 1 | 0.00% |
| NXST231215P00230000 | 2023-02-02 3:58PM EST | 230.00 | 30.40 | 47.30 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| NXST231215P00260000 | 2023-02-07 9:49AM EST | 260.00 | 60.10 | 90.50 | 95.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXST231215P00300000 | 2023-03-08 9:31AM EST | 300.00 | 126.50 | 124.70 | 129.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.