NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200221C000750002019-08-12 12:01AM EDT75.0021.2033.3037.700.00--090.71%
NXST200221C000800002019-10-01 10:07AM EDT80.0026.0024.4025.100.00-1045.84%
NXST200221C000950002019-10-21 3:20PM EDT95.0010.9012.6013.300.00-5038.57%
NXST200221C001000002019-10-22 11:30AM EDT100.008.909.5010.10+1.90+27.14%1036.67%
NXST200221C001050002019-10-15 1:01PM EDT105.005.507.007.500.00-31035.52%
NXST200221C001100002019-07-23 2:56PM EDT110.005.705.105.700.00-1035.89%
NXST200221C001200002019-10-22 11:33AM EDT120.001.992.252.75-2.01-50.25%2334.24%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200221P000550002019-09-20 10:23AM EDT55.000.560.250.550.00-192061.08%
NXST200221P000600002019-10-08 1:12PM EDT60.001.130.400.750.00-279057.62%
NXST200221P000650002019-09-30 12:05AM EDT65.001.200.600.950.00--053.76%
NXST200221P000700002019-09-20 10:23AM EDT70.001.370.851.250.00-64050.22%
NXST200221P000800002019-10-08 1:12PM EDT80.003.661.702.150.00-93045.56%
NXST200221P000850002019-09-23 2:34PM EDT85.002.852.452.900.00--042.77%
NXST200221P000900002019-10-07 10:25AM EDT90.006.003.404.000.00-1040.72%
NXST200221P000950002019-10-18 1:46PM EDT95.007.404.805.400.00-11038.64%
NXST200221P001000002019-10-18 12:59PM EDT100.0010.506.707.200.00-10036.73%
NXST200221P001100002019-07-15 12:00PM EDT110.0012.2021.4022.200.00-5074.05%
NXST200221P001150002019-09-16 9:50AM EDT115.0019.0018.9019.700.00-12951.00%