Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.78-3.38 (-2.07%)
At close: 04:00PM EDT
159.78 0.00 (0.00%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240419C001500002024-03-18 10:40AM EDT150.0012.3010.0013.000.00-1665.87%
NXST240419C001550002024-03-19 2:32PM EDT155.0011.505.809.000.00-25611157.42%
NXST240419C001600002024-04-12 1:47PM EDT160.004.102.703.30-1.30-24.07%357041.68%
NXST240419C001650002024-04-12 10:48AM EDT165.001.750.901.25-0.35-16.67%426538.62%
NXST240419C001700002024-04-12 1:06PM EDT170.000.400.200.60-0.75-65.22%614243.14%
NXST240419C001750002024-04-10 1:54PM EDT175.000.300.100.300.00-16847.41%
NXST240419C001800002024-04-02 11:01AM EDT180.001.120.000.800.00-58762.16%
NXST240419C001850002024-04-08 10:25AM EDT185.000.250.053.900.00-211112.01%
NXST240419C001900002024-03-20 9:32AM EDT190.000.500.002.850.00-14112.99%
NXST240419C002400002024-02-29 12:22PM EDT240.000.250.004.800.00--2235.21%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST240419P001300002024-03-19 2:15PM EDT130.000.200.000.150.00-2774.41%
NXST240419P001350002024-03-20 2:05PM EDT135.000.400.001.200.00-2492.19%
NXST240419P001400002024-04-03 2:12PM EDT140.000.600.000.400.00-12359.96%
NXST240419P001450002024-04-12 10:09AM EDT145.000.180.150.30+0.08+80.00%11050.93%
NXST240419P001500002024-04-12 3:36PM EDT150.000.500.100.65+0.27+117.39%52145.70%
NXST240419P001550002024-04-10 3:29PM EDT155.001.001.001.300.00-24938.84%
NXST240419P001600002024-04-12 3:47PM EDT160.002.672.753.10+1.37+105.38%37436.55%
NXST240419P001650002024-04-12 10:48AM EDT165.005.705.507.50+2.30+67.65%112853.08%
NXST240419P001700002024-04-12 3:13PM EDT170.0010.008.6011.70+3.01+43.06%15659.55%
NXST240419P001750002024-04-10 10:08AM EDT175.0010.2012.8016.500.00-5971.24%