NextNav NN - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NextNav Inc (NN)
NextNav Inc (NN) Options

NextNav Inc (NN)

10.18

-0.58

(-5.39%)

At close: March 10 3:00PM

Delayed by 15 minutes

10.18

0.005

( 0.05% )

After Hours: 6:20PM

Delayed by 15 minutes

NN Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
1.00	8.60	10.40	13.10	9.50	0.00	0.00 %	0	1	-
2.00	6.90	10.10	0.00	8.50	0.00	0.00 %	0	0	-
3.00	7.00	7.30	4.93	7.15	0.00	0.00 %	0	21	-
4.00	6.10	7.10	11.14	6.60	0.00	0.00 %	0	32	-
5.00	5.00	6.10	3.20	5.55	0.00	0.00 %	0	15	-
6.00	3.10	4.30	7.30	3.70	0.00	0.00 %	0	102	-
7.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	2.35	2.50	2.55	2.425	-0.78	-23.42 %	1	5,058	10:19:36
9.00	1.65	1.75	1.32	1.70	0.00	0.00 %	0	2,599	-
10.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.60	0.80	0.72	0.70	-0.28	-28.00 %	15	555	14:35:47
12.00	0.30	0.55	0.50	0.425	0.00	0.00 %	0	525	-
13.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.10	0.25	0.20	0.175	0.00	0.00 %	5	1,163	09:32:14
15.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.05	0.40	0.09	0.225	-0.13	-59.09 %	4	378	11:16:19
17.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
18.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
19.00	0.05	0.75	0.15	0.40	0.00	0.00 %	0	770	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
1.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
2.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
3.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
4.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.05	0.75	0.05	0.40	0.00	0.00 %	0	290	-
7.00	0.12	0.15	0.10	0.135	-0.02	-16.67 %	2	134	14:12:38
8.00	0.20	0.30	0.29	0.25	0.08	38.10 %	1	642	14:11:50
9.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.80	1.00	1.05	0.90	0.25	31.25 %	30	992	14:13:26
11.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
13.00	3.00	3.20	1.95	3.10	0.00	0.00 %	0	412	-
14.00	3.90	4.10	2.67	4.00	0.00	0.00 %	0	32	-
15.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	6.70	7.20	3.20	6.95	0.00	0.00 %	0	46	-
18.00	7.60	8.20	3.70	7.90	0.00	0.00 %	0	15	-
19.00	8.70	9.00	4.40	8.85	0.00	0.00 %	0	11	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
CUTRCutera Inc	US$ 0.2051 (59.61%)	31.57M
TNONTenon Medical Inc	US$ 1.81 (44.80%)	3.91M
SNOASonoma Pharmaceuticals Inc	US$ 3.6199 (29.75%)	4.14M
LFMDLifeMD Inc	US$ 5.33 (24.82%)	331.05k
BKYIBIO key International Inc	US$ 1.35 (22.73%)	1.28M
STSSSharps Technology Inc	US$ 0.3549 (-19.34%)	6.45M
LZMHLZ Technology Holdings Ltd	US$ 13.25 (-15.39%)	16.14k
HSAIHesai Group	US$ 13.75 (-14.12%)	344.05k
PPIAxs Astoria Inflation Sensitive ETF	US$ 12.04 (-14.06%)	179
LDTCLeddarTech Holdings Inc	US$ 0.4801 (-12.55%)	1.48k
CUTRCutera Inc	US$ 0.2051 (59.61%)	31.57M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.03 (-4.74%)	12.61M
SYRSSyros Pharmaceuticals Inc	US$ 0.102 (11.35%)	8.93M
NVDANVIDIA Corporation	US$ 105.10 (-1.76%)	7M
TSLATesla Inc	US$ 216.8499 (-2.39%)	6.65M

Monksdream

Monksdream 3 months ago

NN, just under a 52 week high

Monksdream

Monksdream 6 months ago

freddie me

freddie me 10 months ago

$NN somebody needs tell #WallStreetBets about MASSIVE short in name

TrendTrade2016

TrendTrade2016 11 months ago

NN 7 dollar beating the market

TrendTrade2016

TrendTrade2016 12 months ago

NN...LETS SEE 7 DOLLA

TrendTrade2016

TrendTrade2016 12 months ago

NN...BLOWING UP

TrendTrade2016

TrendTrade2016 12 months ago

NN...BREAKING 6.00...MONSTER

TrendTrade2016

TrendTrade2016 12 months ago

NN...HERE COMES 6.00

TrendTrade2016

TrendTrade2016 12 months ago

NN BREAK OUT UNDERWAY...MONSTER!

TrendTrade2016

TrendTrade2016 12 months ago

NN...MONSTER CLOSE

TrendTrade2016

TrendTrade2016 12 months ago

NN..AMAZING TREND TAKING PLACE HERE...SLOW AND STEADY AND NOT A PEEP!!!

TrendTrade2016

TrendTrade2016 12 months ago

NN...READY TO TEST 6.00

TrendTrade2016

TrendTrade2016 12 months ago

NN...HEE WE GO!

TrendTrade2016

TrendTrade2016 12 months ago

NN...HERE WE GO

TrendTrade2016

TrendTrade2016 12 months ago

NN...MONSTER IN THE MAKING

TrendTrade2016

TrendTrade2016 12 months ago

NN..THE NEXT WAVE IS HERE

TrendTrade2016

TrendTrade2016 12 months ago

NN ready to push into close

TrendTrade2016

TrendTrade2016 12 months ago

NN next stop 5.28

TrendTrade2016

TrendTrade2016 12 months ago

NN. Here we go. Monster in the making

TrendTrade2016

TrendTrade2016 12 months ago

NN…here we go 3D GPS is the next technological wonder

TrendTrade2016

TrendTrade2016 12 months ago

OUT KC…in NN. Nice company

81vette

81vette 1 year ago

Breaking thru res. Up up up,big jump up coming on squeeze?

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions