NextNav NN - Options Chain | ADVFN

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)

11.50

2.10

(22.34%)

Closed March 05 4:00PM

Delayed by 15 minutes

11.65

0.15

(1.30%)

After Hours: 7:49PM

Delayed by 15 minutes

NN Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
2.00	9.10	10.50	0.00	9.80	0.00	0.00 %	0	0	-
3.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
4.00	7.20	8.50	11.14	7.85	0.00	0.00 %	0	32	-
5.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
6.00	5.40	6.50	7.30	5.95	0.00	0.00 %	0	102	-
7.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
9.00	2.75	2.95	2.20	2.85	0.23	11.68 %	5	2,599	3/05/2025
10.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.90	1.15	1.01	1.025	0.71	236.67 %	29	494	3/05/2025
13.00	0.40	0.75	0.65	0.575	0.50	333.33 %	12	1,049	3/05/2025
14.00	0.15	0.90	0.15	0.525	0.00	0.00 %	0	1,212	-
15.00	0.15	0.70	0.17	0.425	0.02	13.33 %	113	1,141	3/05/2025
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	0.05	0.45	0.20	0.25	0.00	0.00 %	0	3,881	-
18.00	0.10	2.25	0.25	1.175	0.00	0.00 %	0	732	-
19.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
20.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.15	1.25	0.15	0.70	0.00	0.00 %	1	4	3/05/2025

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
2.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-
3.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
4.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	30	-
5.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.05	2.15	0.05	1.10	0.00	0.00 %	0	290	-
7.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.10	0.20	0.15	0.15	-0.30	-66.67 %	32	615	3/05/2025
9.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.55	0.65	0.90	0.60	-0.60	-40.00 %	2	991	3/05/2025
11.00	0.90	1.05	1.00	0.975	-0.85	-45.95 %	1	336	3/05/2025
12.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
13.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.00	2.10	4.10	2.67	3.10	0.00	0.00 %	0	32	-
15.00	3.30	5.10	3.10	4.20	0.00	0.00 %	0	652	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
17.00	5.20	7.00	3.20	6.10	0.00	0.00 %	0	46	-
18.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
19.00	6.70	9.00	4.40	7.85	0.00	0.00 %	0	11	-
20.00	8.30	10.30	7.15	9.30	0.00	0.00 %	0	5	-
21.00	9.30	11.00	0.00	10.15	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
GVVisionary Holdings Inc	$ 3.6999 (186.81%)	188.04M
CMRXChimerix Inc	$ 8.435 (70.06%)	118.56M
ARBBARB IOT Group Ltd	$ 0.8262 (58.88%)	87.92M
CDXCChromaDex Corporation	$ 8.5507 (52.69%)	18.71M
SOBRSOBR Safe Inc	$ 0.6602 (41.04%)	10.67M
CUTRCutera Inc	$ 0.1209 (-61.55%)	23.22M
XCURExicure Inc	$ 9.92 (-30.53%)	133.38k
STBXStarBox Group Holdings Ltd	$ 0.3481 (-29.20%)	2.7M
LBGJLi Bang International Corporation Inc	$ 1.50 (-25.00%)	269.2k
SMSTDefiance Daily Target 2x Short MSTR ETF	$ 4.7255 (-24.75%)	29.42M
NVDANVIDIA Corporation	$ 117.30 (1.13%)	284.33M
GVVisionary Holdings Inc	$ 3.6999 (186.81%)	188.04M
ADTXAditxt Inc	$ 0.0592 (18.88%)	160.54M
INTCIntel Corporation	$ 20.81 (-2.44%)	127.21M
CMRXChimerix Inc	$ 8.435 (70.06%)	118.56M

Monksdream

Monksdream 3 months ago

NN, just under a 52 week high

Monksdream

Monksdream 5 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 11 months ago

NN...LETS SEE 7 DOLLA

TrendTrade2016

TrendTrade2016 11 months ago

NN...BLOWING UP

TrendTrade2016

TrendTrade2016 11 months ago

NN...BREAKING 6.00...MONSTER

TrendTrade2016

TrendTrade2016 11 months ago

NN...HERE COMES 6.00

TrendTrade2016

TrendTrade2016 11 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?

Mitsubishi UFJ Financial

Kurv Yield Premium Strat...

OMRX Bond All 5 y

Global X Funds Global X ...

Direxion Daily Technolog...

Quanta Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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