NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200320C000500002019-09-11 12:22PM EDT50.0056.8350.6055.300.00--063.11%
NXST200320C000650002019-09-10 2:15PM EDT65.0042.1536.5040.900.00---50.90%
NXST200320C000700002019-08-23 3:59PM EDT70.0027.3031.9036.200.00-5061.69%
NXST200320C000850002019-08-23 3:59PM EDT85.0016.4021.0021.800.00-6041.99%
NXST200320C001000002019-09-11 12:22PM EDT100.0014.6311.2011.900.00-3037.35%
NXST200320C001050002019-09-10 2:10PM EDT105.0011.179.009.500.00-3036.71%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST200320P000500002019-08-19 12:12AM EDT50.001.190.450.800.00--060.30%
NXST200320P000600002019-09-04 12:40PM EDT60.001.401.001.350.00--054.13%
NXST200320P000650002019-08-20 12:49PM EDT65.002.151.351.700.00--050.89%
NXST200320P000700002019-08-30 3:24PM EDT70.002.351.752.150.00-1049.22%
NXST200320P000850002019-08-22 2:03PM EDT85.006.204.004.500.00--041.41%
NXST200320P000900002019-08-21 12:21PM EDT90.008.605.305.800.00-10039.50%
NXST200320P001000002019-08-21 12:48PM EDT100.0013.569.009.600.00-10036.91%
NXST200320P001250002019-08-07 11:58AM EDT125.0033.7027.5028.100.00--042.70%