Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517C00070000 | 2023-11-15 12:18PM EDT | 70.00 | 81.80 | 83.20 | 87.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXST240517C00100000 | 2024-01-23 10:31AM EDT | 100.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517C00105000 | 2024-01-31 4:50PM EDT | 105.00 | 73.90 | 57.50 | 62.30 | 0.00 | - | - | 1 | 0.00% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 154.83% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 0.00% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 15.50 | 20.00 | 0.00 | - | 2 | 10 | 77.66% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 11.50 | 14.50 | 0.00 | - | 2 | 12 | 57.15% |
| NXST240517C00160000 | 2024-05-06 11:05AM EDT | 160.00 | 10.20 | 8.00 | 9.60 | 0.00 | - | 4 | 88 | 43.75% |
| NXST240517C00165000 | 2024-05-06 12:49PM EDT | 165.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 125 | 179 | 42.00% |
| NXST240517C00170000 | 2024-05-07 11:33AM EDT | 170.00 | 3.00 | 2.10 | 3.70 | -0.20 | -6.25% | 7 | 72 | 41.41% |
| NXST240517C00175000 | 2024-05-06 11:17AM EDT | 175.00 | 2.30 | 0.80 | 1.95 | 0.00 | - | 4 | 111 | 40.39% |
| NXST240517C00180000 | 2024-05-07 9:56AM EDT | 180.00 | 1.05 | 0.55 | 0.95 | -0.25 | -19.23% | 3 | 91 | 40.14% |
| NXST240517C00185000 | 2024-05-02 3:47PM EDT | 185.00 | 0.48 | 0.30 | 0.55 | 0.00 | - | 1 | 155 | 42.77% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 1 | 51 | 49.85% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 90.31% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 75.00% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 116.06% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 141.85% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 131.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517P00070000 | 2024-03-04 12:02PM EDT | 70.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 357.52% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 165.63% |
| NXST240517P00085000 | 2023-12-22 2:42PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXST240517P00090000 | 2023-11-10 2:43PM EDT | 90.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 2 | 272.61% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 249.56% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 231.06% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 216.99% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 29 | 130.27% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 180.13% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 164.36% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 150.95% |
| NXST240517P00130000 | 2024-04-29 9:57AM EDT | 130.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 74 | 85.84% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 47 | 84.08% |
| NXST240517P00140000 | 2024-05-02 12:29PM EDT | 140.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 109 | 85.01% |
| NXST240517P00145000 | 2024-05-02 2:14PM EDT | 145.00 | 1.16 | 0.40 | 0.70 | 0.00 | - | 1 | 74 | 58.45% |
| NXST240517P00150000 | 2024-04-30 11:15AM EDT | 150.00 | 0.86 | 0.70 | 0.90 | -1.84 | -68.15% | 5 | 167 | 52.69% |
| NXST240517P00155000 | 2024-05-06 11:33AM EDT | 155.00 | 0.75 | 1.05 | 1.65 | -0.90 | -54.55% | 1 | 142 | 53.05% |
| NXST240517P00160000 | 2024-05-06 11:43AM EDT | 160.00 | 2.50 | 2.30 | 3.20 | 0.00 | - | 51 | 129 | 50.67% |
| NXST240517P00165000 | 2024-05-03 2:25PM EDT | 165.00 | 5.70 | 3.90 | 4.90 | 0.00 | - | 14 | 49 | 52.80% |
| NXST240517P00170000 | 2024-05-07 9:59AM EDT | 170.00 | 6.22 | 6.10 | 8.00 | -0.88 | -12.39% | 1 | 24 | 57.24% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 8.70 | 12.30 | 0.00 | - | 2 | 2 | 50.93% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 12.70 | 16.50 | 0.00 | - | 1 | 3 | 54.52% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 77.73% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 151.73% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 167.55% |
© 2024 Yahoo. All rights reserved.