NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190816C000650002019-07-18 2:42PM EDT65.0039.8037.9041.600.00-3399.90%
NXST190816C000700002019-06-07 11:15AM EDT70.0033.6037.6042.000.00-1010192.50%
NXST190816C000800002019-05-23 11:52AM EDT80.0024.0320.2024.800.00-172063.38%
NXST190816C000900002019-06-10 12:07AM EDT90.0016.0019.7022.100.00-12120.31%
NXST190816C000950002019-07-11 11:30AM EDT95.0014.9610.6011.200.00-24248.90%
NXST190816C001000002019-07-19 10:40AM EDT100.007.706.707.200.00-22342.85%
NXST190816C001050002019-07-19 3:55PM EDT105.003.503.604.000.00-369238.43%
NXST190816C001100002019-07-22 9:49AM EDT110.001.751.551.85-0.05-2.78%826335.43%
NXST190816C001150002019-07-19 2:25PM EDT115.000.750.650.800.00-343835.01%
NXST190816C001200002019-07-19 3:31PM EDT120.000.300.200.350.00-1078035.89%
NXST190816C001250002019-07-12 9:40AM EDT125.000.700.050.450.00-21146.14%
NXST190816C001300002019-07-19 3:40PM EDT130.000.150.000.250.00-411047.46%
NXST190816C001350002019-06-18 10:58AM EDT135.000.100.000.250.00-226853.81%
NXST190816C001400002019-06-07 11:15AM EDT140.000.600.000.250.00-1153.42%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190816P000450002019-06-10 12:07AM EDT45.000.550.000.250.00-22143.16%
NXST190816P000600002019-06-10 12:07AM EDT60.000.700.000.250.00-4497.85%
NXST190816P000650002019-06-19 11:23AM EDT65.000.210.000.250.00-56056085.16%
NXST190816P000700002019-07-09 3:56PM EDT70.000.130.000.250.00-3373.24%
NXST190816P000750002019-07-15 2:08PM EDT75.000.220.100.550.00-30030973.44%
NXST190816P000800002019-07-16 12:40PM EDT80.000.300.100.250.00-1254.49%
NXST190816P000850002019-07-19 2:21PM EDT85.000.450.300.450.00-47051.32%
NXST190816P000900002019-07-17 3:55PM EDT90.000.900.550.700.00-15246.92%
NXST190816P000950002019-07-18 12:03PM EDT95.001.551.051.200.00-53141.46%
NXST190816P001000002019-07-22 9:48AM EDT100.002.202.052.35-0.05-2.22%18538.57%
NXST190816P001050002019-07-19 2:25PM EDT105.004.123.904.400.00-2540036.82%
NXST190816P001100002019-07-18 3:20PM EDT110.007.236.907.400.00-108835.13%
NXST190816P001150002019-07-15 10:41AM EDT115.009.6010.8011.400.00-13335.30%
NXST190816P001200002019-06-07 11:15AM EDT120.0015.0011.2011.900.00--60.00%