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
NXST190816C000650002019-07-09 2:53PM EDT65.0042.5039.5043.800.00-1398.54%
NXST190816C000700002019-06-07 11:15AM EDT70.0033.6037.6042.000.00-1010151.27%
NXST190816C000800002019-05-23 11:52AM EDT80.0024.0320.2024.800.00-17200.00%
NXST190816C000900002019-06-10 12:07AM EDT90.0016.0019.7022.100.00-1295.06%
NXST190816C000950002019-07-11 11:30AM EDT95.0014.9612.0012.600.00-24243.80%
NXST190816C001000002019-06-10 11:33AM EDT100.004.6010.4010.900.00-42358.64%
NXST190816C001050002019-07-15 10:51AM EDT105.005.294.805.10-2.51-32.18%22535.93%
NXST190816C001100002019-07-15 1:07PM EDT110.002.702.502.75-1.65-37.93%2525434.44%
NXST190816C001150002019-07-15 9:35AM EDT115.002.101.151.40-0.20-8.70%13734.45%
NXST190816C001200002019-07-10 9:38AM EDT120.000.900.500.700.00-377035.25%
NXST190816C001250002019-07-12 9:40AM EDT125.000.700.150.350.00-21136.33%
NXST190816C001300002019-06-07 11:00AM EDT130.000.550.150.350.00-111042.82%
NXST190816C001350002019-06-18 10:58AM EDT135.000.100.000.100.00-226839.36%
NXST190816C001400002019-06-07 11:15AM EDT140.000.600.000.250.00-1151.27%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190816P000450002019-06-10 12:07AM EDT45.000.550.000.250.00-22131.25%
NXST190816P000600002019-06-10 12:07AM EDT60.000.700.000.250.00-4490.43%
NXST190816P000650002019-06-19 11:23AM EDT65.000.210.000.250.00-56056078.91%
NXST190816P000700002019-07-09 3:56PM EDT70.000.130.050.250.00-3370.22%
NXST190816P000750002019-07-15 2:08PM EDT75.000.220.150.30-0.03-12.00%300964.26%
NXST190816P000800002019-06-10 12:07AM EDT80.006.500.200.450.00-1157.96%
NXST190816P000850002019-07-11 2:30PM EDT85.000.450.450.500.00-75051.76%
NXST190816P000900002019-07-15 2:00PM EDT90.000.800.750.90+0.10+14.29%24649.05%
NXST190816P000950002019-07-15 11:50AM EDT95.001.151.251.35-1.07-48.20%2943.09%
NXST190816P001000002019-07-15 3:59PM EDT100.002.202.102.30-0.20-8.33%414239.21%
NXST190816P001050002019-07-15 3:34PM EDT105.003.903.804.10+1.20+44.44%3056337.48%
NXST190816P001100002019-07-15 11:00AM EDT110.005.976.506.90-0.53-8.15%18237.26%
NXST190816P001150002019-07-15 10:41AM EDT115.009.6010.2010.60-1.32-12.09%13238.40%
NXST190816P001200002019-06-07 11:15AM EDT120.0015.0011.2011.900.00--60.00%