Canada markets close in 3 hours 6 minutes

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.51+1.39 (+0.93%)
As of 12:48PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST231215C000800002023-11-08 3:35PM EST80.0066.7069.1072.600.00-20179.10%
NXST231215C000850002023-10-19 12:32PM EST85.0060.0063.0067.500.00-10235.50%
NXST231215C000900002023-11-10 2:54PM EST90.0056.6058.7062.500.00-331123.44%
NXST231215C000950002023-11-14 10:23AM EST95.0054.6053.9058.000.00--2141.60%
NXST231215C001000002023-11-17 10:56AM EST100.0051.3049.0053.000.00-12130.57%
NXST231215C001050002023-11-29 2:23PM EST105.0040.2045.1047.000.00-11119.53%
NXST231215C001100002023-10-06 8:30AM EST110.0025.4045.1049.300.00-15226.56%
NXST231215C001150002023-12-01 2:09PM EST115.0033.5034.3037.500.00-2287.94%
NXST231215C001200002023-10-17 10:47AM EST120.0030.1326.0030.600.00-1159.57%
NXST231215C001250002023-09-08 1:01PM EST125.0015.5015.1016.800.00-25250.00%
NXST231215C001300002023-10-03 1:21PM EST130.0012.5021.0024.300.00-2587.70%
NXST231215C001350002023-11-22 10:56AM EST135.0016.0016.0017.600.00-3960.03%
NXST231215C001400002023-11-30 3:44PM EST140.005.7010.1012.600.00-133656.42%
NXST231215C001450002023-12-01 10:46AM EST145.005.037.208.400.00-31,44248.58%
NXST231215C001500002023-12-01 3:54PM EST150.003.754.605.000.00-22,96943.65%
NXST231215C001550002023-11-28 12:21PM EST155.002.502.502.75+1.30+108.33%52,51342.15%
NXST231215C001600002023-11-29 10:37AM EST160.001.201.201.55+0.69+135.29%125243.68%
NXST231215C001650002023-11-29 3:12PM EST165.000.550.050.800.00-213744.39%
NXST231215C001700002023-11-24 12:31PM EST170.000.550.200.750.00-96453.03%
NXST231215C001750002023-11-22 2:18PM EST175.000.300.000.750.00-22952.59%
NXST231215C001800002023-11-29 3:12PM EST180.000.170.000.750.00-13960.06%
NXST231215C001850002023-11-17 12:50PM EST185.000.150.000.750.00-12967.09%
NXST231215C001900002023-11-14 11:50AM EST190.000.100.000.750.00-1773.88%
NXST231215C001950002023-02-15 11:47AM EST195.0025.804.408.500.00-23176.68%
NXST231215C002000002023-10-16 9:24AM EST200.000.100.000.000.00-11725.00%
NXST231215C002100002023-07-14 2:08PM EST210.002.340.651.650.00-112122.41%
NXST231215C002200002023-08-17 2:33PM EST220.000.400.000.800.00-120110.16%
NXST231215C002300002023-05-22 9:52AM EST230.000.800.000.950.00-12123.93%
NXST231215C002400002023-04-03 11:02AM EST240.001.780.902.700.00-248173.44%
NXST231215C002500002023-04-25 10:18AM EST250.000.850.004.600.00-16195.00%
NXST231215C002600002023-02-02 3:10PM EST260.008.901.603.500.00--1210.62%
NXST231215C002800002023-06-28 8:30AM EST280.000.090.000.000.00-4850.00%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST231215P000850002023-03-21 8:30AM EST85.001.250.000.000.00-1150.00%
NXST231215P001000002023-10-20 2:26PM EST100.000.670.004.800.00-165189.70%
NXST231215P001050002023-05-26 9:43AM EST105.002.000.004.800.00-22172.12%
NXST231215P001100002023-12-01 11:10AM EST110.000.110.052.550.00-525130.27%
NXST231215P001150002023-11-17 12:30PM EST115.000.150.000.200.00-14769.73%
NXST231215P001200002023-11-22 1:27PM EST120.000.200.000.200.00-18260.06%
NXST231215P001250002023-12-01 10:03AM EST125.000.330.201.950.00-25282.93%
NXST231215P001300002023-12-01 3:24PM EST130.000.370.300.350.00-39351.47%
NXST231215P001350002023-12-04 9:49AM EST135.000.550.401.40-0.20-26.67%17653.32%
NXST231215P001400002023-12-04 11:58AM EST140.001.201.051.45-0.30-20.00%227048.19%
NXST231215P001450002023-12-01 1:44PM EST145.002.902.152.350.00-921342.92%
NXST231215P001500002023-12-01 1:45PM EST150.005.203.804.100.00-16540.02%
NXST231215P001550002023-12-01 10:36AM EST155.0010.306.607.000.00-26339.76%
NXST231215P001600002023-12-01 10:48AM EST160.0014.509.1011.300.00-210946.69%
NXST231215P001650002023-09-14 2:29PM EST165.0013.4024.9027.600.00-135159.16%
NXST231215P001700002023-11-30 11:26AM EST170.0025.5018.3021.000.00-11365.50%
NXST231215P001750002023-09-05 9:17AM EST175.0033.8041.1043.100.00-114241.70%
NXST231215P001800002023-09-05 9:22AM EST180.0038.7944.6048.900.00-621251.29%
NXST231215P001850002023-09-05 10:46AM EST185.0043.0549.6053.200.00-10260.11%
NXST231215P001900002023-06-16 11:48AM EST190.0029.0019.0021.800.00-10180.00%
NXST231215P002100002023-11-03 9:25AM EST210.0053.6059.1063.500.00-10136.50%
NXST231215P002200002023-02-14 12:11PM EST220.0032.5656.1058.500.00--10.00%
NXST231215P002300002023-02-02 3:58PM EST230.0030.4047.3050.500.00--10.00%
NXST231215P002600002023-02-07 9:49AM EST260.0060.1090.5095.000.00-200.00%
NXST231215P003000002023-03-08 9:31AM EST300.00126.50124.70129.500.00--00.00%