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 EDT40.0064.2967.5072.100.00-1081.13%
NXST210115C000450002019-06-10 12:07AM EDT45.0048.0063.0067.400.00-10274.67%
NXST210115C000600002019-06-10 11:42AM EDT60.0040.4048.8052.800.00-1156.27%
NXST210115C000700002019-06-10 12:07AM EDT70.0016.5042.0044.700.00-0052.94%
NXST210115C000750002019-06-10 12:07AM EDT75.0014.4338.1040.700.00-01050.21%
NXST210115C000800002019-06-07 11:15AM EDT80.0031.2034.2036.100.00-3149.06%
NXST210115C000850002019-06-10 12:07AM EDT85.0015.7030.6033.100.00-4448.30%
NXST210115C000950002019-07-02 10:34AM EDT95.0022.5020.6022.200.00-4435.19%
NXST210115C001000002019-06-25 11:13AM EDT100.0014.6817.9019.500.00-1234.56%
NXST210115C001050002019-06-20 12:46PM EDT105.0015.0015.5017.000.00-51033.91%
NXST210115C001150002019-06-05 1:15PM EDT115.0010.8514.1016.000.00--039.21%
NXST210115C001200002019-07-08 11:05AM EDT120.0012.509.6011.300.00--133.06%
NXST210115C001300002019-06-06 2:01PM EDT130.006.208.8010.500.00-2236.75%
NXST210115C001350002019-06-10 11:35AM EDT135.004.907.008.400.00-8234.72%
NXST210115C001400002019-06-07 11:15AM EDT140.008.106.007.700.00-1135.33%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST210115P000500002019-06-10 12:07AM EDT50.004.300.902.400.00-101050.06%
NXST210115P000600002019-06-10 12:07AM EDT60.006.301.703.200.00-5543.62%
NXST210115P000650002019-06-10 12:07AM EDT65.006.502.153.800.00-101041.21%
NXST210115P000700002019-06-10 12:07AM EDT70.006.502.754.700.00-10539.67%
NXST210115P000750002019-06-17 12:05AM EDT75.006.100.000.000.00--1006.25%
NXST210115P000900002019-06-21 2:16PM EDT90.0010.669.7010.800.00-10036.31%
NXST210115P000950002019-07-08 2:12PM EDT95.0011.5011.6012.800.00-101035.46%
NXST210115P001100002019-05-29 1:45PM EDT110.0019.0019.8022.900.00-1238.60%
NXST210115P001150002019-05-23 3:38PM EDT115.0023.3022.5024.100.00-1134.56%
NXST210115P001250002019-06-07 11:15AM EDT125.0022.5024.5026.200.00--10024.37%