NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190816C000650002019-07-18 2:42PM EDT65.0039.8037.7040.100.00-33125.39%
NXST190816C000700002019-06-07 11:15AM EDT70.0033.6037.6042.000.00-1010191.33%
NXST190816C000800002019-05-23 11:52AM EDT80.0024.0320.2024.800.00-172073.10%
NXST190816C000900002019-06-10 12:07AM EDT90.0016.0019.7022.100.00-12119.53%
NXST190816C000950002019-07-11 11:30AM EDT95.0014.969.9010.500.00-24243.18%
NXST190816C001000002019-07-19 10:40AM EDT100.007.706.106.60+3.10+67.39%22338.55%
NXST190816C001050002019-07-19 3:55PM EDT105.003.503.203.60-0.20-5.41%368135.56%
NXST190816C001100002019-07-19 2:34PM EDT110.001.801.401.55-0.10-5.26%13326332.51%
NXST190816C001150002019-07-19 2:25PM EDT115.000.750.550.75-0.35-31.82%343834.08%
NXST190816C001200002019-07-19 3:31PM EDT120.000.300.200.35-0.60-66.67%1077035.45%
NXST190816C001250002019-07-12 9:40AM EDT125.000.700.050.250.00-21139.94%
NXST190816C001300002019-07-19 3:40PM EDT130.000.150.000.15-0.40-72.73%411042.48%
NXST190816C001350002019-06-18 10:58AM EDT135.000.100.000.250.00-226852.64%
NXST190816C001400002019-06-07 11:15AM EDT140.000.600.000.250.00-1152.15%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190816P000450002019-06-10 12:07AM EDT45.000.550.000.250.00-22137.50%
NXST190816P000600002019-06-10 12:07AM EDT60.000.700.000.250.00-4493.75%
NXST190816P000650002019-06-19 11:23AM EDT65.000.210.000.250.00-56056081.45%
NXST190816P000700002019-07-09 3:56PM EDT70.000.130.000.250.00-3369.92%
NXST190816P000750002019-07-15 2:08PM EDT75.000.220.050.250.00-30030960.94%
NXST190816P000800002019-07-16 12:40PM EDT80.000.300.150.400.00-1256.40%
NXST190816P000850002019-07-19 2:21PM EDT85.000.450.300.50-0.10-18.18%47052.05%
NXST190816P000900002019-07-17 3:55PM EDT90.000.900.550.800.00-15246.09%
NXST190816P000950002019-07-18 12:03PM EDT95.001.551.201.350.00-53140.72%
NXST190816P001000002019-07-19 3:31PM EDT100.002.252.352.50-0.25-10.00%14115737.13%
NXST190816P001050002019-07-19 2:25PM EDT105.004.124.304.80-0.28-6.36%2540036.87%
NXST190816P001100002019-07-18 3:20PM EDT110.007.237.608.100.00-108837.55%
NXST190816P001150002019-07-15 10:41AM EDT115.009.6011.4012.200.00-13339.50%
NXST190816P001200002019-06-07 11:15AM EDT120.0015.0011.2011.900.00--60.00%