Singapore markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.29+0.40 (+0.23%)
At close: 04:00PM EDT
162.84 -9.45 (-5.48%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXST240419C001500002024-03-18 10:40AM EDT150.0012.3021.0025.600.00-1668.73%
NXST240419C001550002024-03-19 2:32PM EDT155.0011.5016.5020.900.00-25611160.86%
NXST240419C001600002024-03-27 1:37PM EDT160.0012.8512.1015.900.00-33750.27%
NXST240419C001650002024-03-27 3:38PM EDT165.009.008.8011.000.00-2526639.91%
NXST240419C001700002024-03-28 2:34PM EDT170.006.156.006.60+0.45+7.89%96731.38%
NXST240419C001750002024-03-22 3:33PM EDT175.002.153.504.300.00-56731.92%
NXST240419C001800002024-03-28 10:46AM EDT180.002.101.852.450.00-58230.97%
NXST240419C001850002024-03-25 12:50PM EDT185.000.980.851.250.00-2830.08%
NXST240419C001900002024-03-20 9:32AM EDT190.000.500.154.600.00-1462.50%
NXST240419C002400002024-02-29 12:22PM EDT240.000.250.004.800.00--2102.17%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXST240419P001300002024-03-19 2:15PM EDT130.000.200.001.250.00-2770.46%
NXST240419P001350002024-03-20 2:05PM EDT135.000.400.001.750.00-2467.68%
NXST240419P001400002024-03-28 9:38AM EDT140.000.490.000.45-0.30-37.97%12351.27%
NXST240419P001450002024-03-26 10:27AM EDT145.000.400.000.450.00-11344.14%
NXST240419P001500002024-03-28 9:38AM EDT150.000.790.403.20+0.27+51.92%15154.64%
NXST240419P001550002024-03-26 11:05AM EDT155.001.190.500.900.00-25136.26%
NXST240419P001600002024-03-26 3:42PM EDT160.001.800.901.700.00-36835.65%
NXST240419P001650002024-03-26 2:38PM EDT165.002.981.752.200.00-26829.77%
NXST240419P001700002024-03-27 10:25AM EDT170.004.103.204.200.00-82530.74%
NXST240419P001750002024-03-25 11:46AM EDT175.009.285.606.200.00-31027.16%