NasdaqGS - Nasdaq Real Time Price USD
Nexstar Media Group, Inc. (NXST)
175.74
+1.47
+(0.84%)
At close: May 20 at 4:00:00 PM EDT
175.74
0.00
(0.00%)
After hours: May 20 at 4:31:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST250620C00135000 | 5/7/2025 11:41 AM | 135 | 23.44 | 39.40 | 43.40 | 0.00 | 0.00% | - | 0 | 57.93% |
| NXST250620C00145000 | 5/5/2025 10:20 AM | 145 | 15.28 | 29.70 | 33.80 | 0.00 | 0.00% | 1 | 0 | 70.39% |
| NXST250620C00150000 | 5/2/2025 9:55 AM | 150 | 6.35 | 24.80 | 28.70 | 0.00 | 0.00% | 10 | 0 | 61.15% |
| NXST250620C00155000 | 5/8/2025 9:30 AM | 155 | 9.80 | 20.50 | 23.70 | 0.00 | 0.00% | 1 | 52 | 52.78% |
| NXST250620C00160000 | 5/9/2025 3:50 PM | 160 | 8.85 | 15.60 | 19.20 | 0.00 | 0.00% | 16 | 26 | 47.63% |
| NXST250620C00165000 | 5/16/2025 11:05 AM | 165 | 13.50 | 11.20 | 14.70 | 1.50 | 12.50% | 1 | 5 | 41.64% |
| NXST250620C00170000 | 5/19/2025 2:11 PM | 170 | 7.90 | 7.80 | 11.20 | 0.00 | 0.00% | 5 | 60 | 39.84% |
| NXST250620C00175000 | 5/19/2025 2:11 PM | 175 | 5.15 | 4.20 | 6.80 | 0.00 | 0.00% | 5 | 98 | 31.51% |
| NXST250620C00180000 | 5/20/2025 3:54 PM | 180 | 2.90 | 2.95 | 4.00 | -0.10 | -3.33% | 8 | 37 | 28.47% |
| NXST250620C00185000 | 5/19/2025 1:13 PM | 185 | 1.85 | 1.80 | 2.20 | 0.00 | 0.00% | 23 | 29 | 27.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST250620P00110000 | 4/24/2025 9:30 AM | 110 | 0.95 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 73.44% |
| NXST250620P00115000 | 4/24/2025 9:30 AM | 115 | 1.10 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 71.39% |
| NXST250620P00120000 | 5/16/2025 10:09 AM | 120 | 0.18 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 3 | 73.83% |
| NXST250620P00125000 | 5/1/2025 11:58 AM | 125 | 2.29 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 3 | 60.89% |
| NXST250620P00130000 | 5/15/2025 3:41 PM | 130 | 0.56 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 36 | 50.98% |
| NXST250620P00135000 | 5/8/2025 12:50 PM | 135 | 0.75 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 27 | 52.34% |
| NXST250620P00140000 | 5/5/2025 1:41 PM | 140 | 3.70 | 0.10 | 2.00 | 0.00 | 0.00% | - | 2 | 57.42% |
| NXST250620P00145000 | 5/7/2025 2:04 PM | 145 | 4.65 | 0.10 | 1.10 | 0.00 | 0.00% | 8 | 11 | 51.10% |
| NXST250620P00150000 | 5/8/2025 1:56 PM | 150 | 2.15 | 0.10 | 0.85 | 0.00 | 0.00% | 5 | 11 | 41.19% |
| NXST250620P00155000 | 5/9/2025 1:52 PM | 155 | 3.40 | 0.05 | 1.95 | 0.00 | 0.00% | - | 1 | 45.00% |
| NXST250620P00160000 | 5/20/2025 2:33 PM | 160 | 1.25 | 0.95 | 1.30 | -0.25 | -16.67% | 21 | 13 | 32.12% |
| NXST250620P00165000 | 5/20/2025 11:46 AM | 165 | 1.95 | 1.50 | 2.55 | -0.05 | -2.50% | 1 | 5 | 33.19% |
| NXST250620P00170000 | 5/20/2025 11:46 AM | 170 | 3.30 | 1.25 | 4.90 | -1.10 | -25.00% | 100 | 1 | 36.94% |
| NXST250620P00175000 | 5/20/2025 2:04 PM | 175 | 4.90 | 2.95 | 5.50 | -0.60 | -10.91% | 26 | 16 | 28.77% |
| NXST250620P00180000 | 5/1/2025 11:17 AM | 180 | 33.40 | 6.00 | 9.50 | 0.00 | 0.00% | - | 1 | 34.69% |
Related Tickers
TGNA TEGNA Inc.
17.32
+0.17%
SBGI Sinclair, Inc.
14.71
-0.14%
GTN Gray Media, Inc.
4.0300
+2.28%
SSP The E.W. Scripps Company
2.2800
-2.56%
GTN-A Gray Media, Inc.
8.00
+0.76%
IHRT iHeartMedia, Inc.
1.3700
+7.03%
SALM Salem Media Group, Inc.
1.0200
-2.86%
CMLS Cumulus Media Inc.
0.1450
-9.38%
SGA Saga Communications, Inc.
12.05
-4.21%
CURI CuriosityStream Inc.
6.31
+0.16%