NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST210115C000400002019-06-10 12:07AM EDT40.0064.2967.5072.100.00-1070.48%
NXST210115C000450002019-06-10 12:07AM EDT45.0048.0063.0067.400.00-10265.71%
NXST210115C000500002019-09-11 12:03PM EDT50.0057.9956.1061.000.00--1463.43%
NXST210115C000550002019-09-11 12:36PM EDT55.0053.0051.7056.300.00-5658.43%
NXST210115C000600002019-06-10 11:42AM EDT60.0040.4048.8052.800.00-1150.14%
NXST210115C000650002019-09-10 2:15PM EDT65.0044.4844.4046.700.00-2148.52%
NXST210115C000700002019-09-11 3:52PM EDT70.0042.6840.4042.400.00-1145.80%
NXST210115C000750002019-06-10 12:07AM EDT75.0014.4338.1040.700.00-01051.05%
NXST210115C000800002019-06-07 11:15AM EDT80.0031.2034.2036.100.00-3146.59%
NXST210115C000850002019-06-10 12:07AM EDT85.0015.7030.6033.100.00-4446.39%
NXST210115C000950002019-07-29 9:36AM EDT95.0019.5015.7017.200.00-4321.69%
NXST210115C001000002019-08-14 3:55PM EDT100.0013.5021.2024.000.00-5042.96%
NXST210115C001050002019-08-01 1:09PM EDT105.0016.9613.2015.500.00-81829.73%
NXST210115C001150002019-06-05 1:15PM EDT115.0010.8514.1016.000.00--038.88%
NXST210115C001200002019-07-08 11:05AM EDT120.0012.507.608.900.00--127.79%
NXST210115C001300002019-06-06 2:01PM EDT130.006.208.8010.500.00-2236.82%
NXST210115C001350002019-06-10 11:35AM EDT135.004.907.008.400.00-8234.85%
NXST210115C001400002019-06-07 11:15AM EDT140.008.106.007.700.00-1135.59%
NXST210115C001750002019-08-08 2:17PM EDT175.001.211.452.200.00--032.23%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST210115P000400002019-08-29 12:47PM EDT40.002.050.602.050.00-204057.96%
NXST210115P000500002019-08-05 9:33AM EDT50.002.502.203.000.00-2055.38%
NXST210115P000550002019-08-29 12:47PM EDT55.003.841.803.300.00-102053.46%
NXST210115P000600002019-09-16 1:25PM EDT60.003.512.254.20+0.19+5.72%63552.05%
NXST210115P000650002019-09-11 9:32AM EDT65.004.153.104.700.00-31048.59%
NXST210115P000700002019-06-10 12:07AM EDT70.006.502.754.700.00-10543.32%
NXST210115P000750002019-06-17 12:05AM EDT75.006.100.000.000.00--1006.25%
NXST210115P000900002019-09-11 12:43PM EDT90.0010.359.0011.300.00-201041.39%
NXST210115P000950002019-09-16 3:10PM EDT95.0012.3010.9013.00+0.80+6.96%101039.87%
NXST210115P001000002019-09-16 1:25PM EDT100.0015.4912.8015.20+0.70+4.73%42039.09%
NXST210115P001050002019-09-11 9:32AM EDT105.0017.3315.1017.600.00-21038.34%
NXST210115P001100002019-09-12 9:48AM EDT110.0018.6017.7020.300.00-1537.81%
NXST210115P001150002019-05-23 3:38PM EDT115.0023.3022.5024.100.00-1139.13%
NXST210115P001250002019-06-07 11:15AM EDT125.0022.5024.5026.200.00--10029.34%