NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200117C000300002019-06-10 12:07AM EDT30.0039.5077.8082.300.00-00240.65%
NXST200117C000350002019-06-10 12:07AM EDT35.0031.3973.0077.300.00-00212.22%
NXST200117C000400002019-06-07 11:15AM EDT40.0066.8067.6072.100.00-726185.57%
NXST200117C000450002019-06-10 12:07AM EDT45.0044.2263.1067.400.00-019168.95%
NXST200117C000500002019-06-10 12:07AM EDT50.0034.0058.1062.600.00-010152.22%
NXST200117C000550002019-05-31 1:56PM EDT55.0047.0046.4049.600.00-2884.28%
NXST200117C000600002019-06-10 12:07AM EDT60.0023.0048.5052.800.00-012124.70%
NXST200117C000650002019-06-10 12:07AM EDT65.0019.5043.9048.200.00-02114.14%
NXST200117C000700002019-06-07 11:15AM EDT70.0038.0739.9042.700.00-26103.47%
NXST200117C000750002019-06-10 12:07AM EDT75.0013.4035.1038.200.00-0293.88%
NXST200117C000800002019-06-07 11:00AM EDT80.0029.3631.4032.100.00-2183.59%
NXST200117C000850002019-06-07 11:00AM EDT85.0024.6027.0027.800.00-21276.03%
NXST200117C000900002019-06-07 11:15AM EDT90.0024.6022.8023.700.00-19569.25%
NXST200117C000950002019-07-23 10:37AM EDT95.0013.0011.5011.80-10.48-44.63%5734.65%
NXST200117C001000002019-06-25 1:00PM EDT100.008.198.809.100.00-16033.67%
NXST200117C001050002019-07-18 3:43PM EDT105.009.306.607.000.00-6033.39%
NXST200117C001100002019-07-22 12:56PM EDT110.005.904.905.200.00-1032.78%
NXST200117C001150002019-07-23 1:11PM EDT115.003.903.403.90-3.50-47.30%10032.74%
NXST200117C001200002019-06-25 1:00PM EDT120.002.092.352.800.00-2032.29%
NXST200117C001250002019-05-30 2:18PM EDT125.003.500.004.800.00-12145.15%
NXST200117C001300002019-06-07 11:15AM EDT130.006.202.453.100.00-15841.21%
NXST200117C001350002019-07-01 3:45PM EDT135.001.050.651.000.00-1031.82%
NXST200117C001450002019-06-07 11:15AM EDT145.002.480.701.050.00--037.45%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200117P000300002019-06-12 12:44PM EDT30.000.150.000.250.00-22476.76%
NXST200117P000350002019-06-07 11:15AM EDT35.000.300.050.300.00-5770.70%
NXST200117P000450002019-06-10 12:07AM EDT45.002.100.100.450.00-0058.84%
NXST200117P000500002019-06-10 12:07AM EDT50.002.100.200.550.00-8954.64%
NXST200117P000550002019-06-10 12:07AM EDT55.003.000.300.700.00-0450.64%
NXST200117P000600002019-06-10 12:07AM EDT60.004.900.450.900.00-01750.32%
NXST200117P000650002019-06-07 11:15AM EDT65.001.000.701.100.00-2945.97%
NXST200117P000700002019-06-07 11:15AM EDT70.001.300.951.300.00-52041.43%
NXST200117P000750002019-05-29 3:02PM EDT75.002.150.054.800.00-101657.16%
NXST200117P000800002019-07-19 3:37PM EDT80.002.182.603.100.00-3,376040.14%
NXST200117P000850002019-06-07 11:15AM EDT85.002.702.202.650.00-21430.74%
NXST200117P000900002019-07-08 9:38AM EDT90.003.224.905.600.00-1036.57%
NXST200117P000950002019-07-19 3:37PM EDT95.005.566.707.400.00-1,690035.12%
NXST200117P001000002019-06-10 12:07AM EDT100.0023.305.206.100.00-0721.10%
NXST200117P001050002019-07-18 12:33PM EDT105.009.9011.8012.400.00-3033.11%
NXST200117P001100002019-07-18 3:55PM EDT110.0012.3015.0015.800.00-15033.25%
NXST200117P001150002019-06-07 11:15AM EDT115.0014.6011.7012.400.00-29310.00%
NXST200117P001200002019-06-07 11:15AM EDT120.0015.1014.8015.600.00-180.00%
NXST200117P001250002019-07-05 9:30AM EDT125.0019.5026.3026.800.00-2628.11%