NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST191018C000800002019-08-19 1:24PM EDT80.0018.4020.7025.200.00--061.82%
NXST191018C000900002019-08-29 10:26AM EDT90.008.5013.1013.600.00-10047.12%
NXST191018C000950002019-09-05 10:47AM EDT95.007.408.909.400.00-10041.87%
NXST191018C001000002019-09-05 10:50AM EDT100.004.605.305.800.00--037.67%
NXST191018C001050002019-09-13 11:03AM EDT105.004.103.103.30-1.00-19.61%10036.30%
NXST191018C001100002019-09-12 10:58AM EDT110.002.681.601.850.00-119037.04%
NXST191018C001150002019-09-12 10:07AM EDT115.001.850.801.000.00--037.92%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST191018P000750002019-08-30 9:54AM EDT75.000.500.150.250.00-2055.57%
NXST191018P000850002019-09-12 9:36AM EDT85.000.520.450.600.00-2046.39%
NXST191018P000900002019-09-12 11:40AM EDT90.000.800.851.100.00-1042.77%
NXST191018P000950002019-09-12 10:07AM EDT95.001.201.601.850.00-3038.09%
NXST191018P001000002019-09-13 3:36PM EDT100.003.303.103.40+0.80+32.00%31035.77%
NXST191018P001050002019-09-13 11:15AM EDT105.005.005.506.00+0.90+21.95%9035.24%
NXST191018P001100002019-08-22 10:40AM EDT110.0016.209.009.600.00--036.27%