NasdaqGM - Nasdaq Real Time Price USD
Navitas Semiconductor Corporation (NVTS)
2.0800
+0.0100
+(0.48%)
At close: May 16 at 4:00:00 PM EDT
2.0500
-0.03
(-1.44%)
Pre-Market: 5:01:20 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVTS250620C00000500 | 4/9/2025 2:26 PM | 0.5 | 1.35 | 1.35 | 1.45 | 0.00 | 0.00% | 30 | 34 | 0.00% |
| NVTS250620C00001000 | 5/13/2025 2:44 PM | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVTS250620C00001500 | 5/15/2025 1:05 PM | 1.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NVTS250620C00002000 | 5/16/2025 2:43 PM | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| NVTS250620C00002500 | 5/16/2025 1:45 PM | 2.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| NVTS250620C00003000 | 5/16/2025 2:47 PM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| NVTS250620C00003500 | 5/16/2025 2:47 PM | 3.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| NVTS250620C00004000 | 5/16/2025 2:46 PM | 4 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| NVTS250620C00004500 | 4/4/2025 1:47 PM | 4.5 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,192 | 209.38% |
| NVTS250620C00005000 | 4/9/2025 2:28 PM | 5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 615 | 190.63% |
| NVTS250620C00005500 | 4/15/2025 10:53 AM | 5.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVTS250620P00001000 | 4/11/2025 10:17 AM | 1 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 18 | 259.38% |
| NVTS250620P00001500 | 5/12/2025 2:46 PM | 1.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| NVTS250620P00002000 | 5/16/2025 2:03 PM | 2 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| NVTS250620P00002500 | 5/16/2025 1:12 PM | 2.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVTS250620P00003000 | 5/15/2025 10:31 AM | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVTS250620P00003500 | 3/20/2025 10:36 AM | 3.5 | 1.28 | 1.65 | 1.75 | 0.00 | 0.00% | 30 | 87 | 249.22% |
| NVTS250620P00004000 | 3/20/2025 1:46 PM | 4 | 1.75 | 2.15 | 2.25 | 0.00 | 0.00% | 1 | 115 | 276.56% |
| NVTS250620P00004500 | 5/5/2025 2:44 PM | 4.5 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVTS250620P00005000 | 3/31/2025 9:38 AM | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NVTS250620P00005500 | 1/7/2025 12:16 PM | 5.5 | 2.20 | 2.65 | 2.90 | 0.00 | 0.00% | 31 | 0 | 0.00% |
Related Tickers
SKYT SkyWater Technology, Inc.
8.89
+9.08%
WOLF Wolfspeed, Inc.
3.9000
+2.36%
LAES SEALSQ Corp
2.5800
+8.86%
ALGM Allegro MicroSystems, Inc.
27.51
+1.81%
ON ON Semiconductor Corporation
44.92
+0.90%
POET POET Technologies Inc.
4.7100
+5.13%
MPWR Monolithic Power Systems, Inc.
715.40
+0.72%
GFS GlobalFoundries Inc.
39.54
0.00%
ALAB Astera Labs, Inc.
90.50
-1.84%
SMTC Semtech Corporation
40.42
+1.97%