Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00003500 | 2024-05-03 10:21AM EDT | 3.50 | 1.22 | 1.16 | 1.46 | +0.31 | +34.07% | 19 | 30 | 168.75% |
| NVAX240510C00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.98 | 0.93 | 0.98 | +0.20 | +25.64% | 52 | 188 | 109.38% |
| NVAX240510C00004500 | 2024-05-03 3:59PM EDT | 4.50 | 0.55 | 0.55 | 0.59 | +0.14 | +34.15% | 424 | 951 | 118.75% |
| NVAX240510C00005000 | 2024-05-03 3:58PM EDT | 5.00 | 0.27 | 0.27 | 0.32 | +0.07 | +35.00% | 2,061 | 1,196 | 120.31% |
| NVAX240510C00005500 | 2024-05-03 3:48PM EDT | 5.50 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 1,289 | 1,239 | 123.44% |
| NVAX240510C00006000 | 2024-05-03 3:50PM EDT | 6.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 46 | 351 | 128.13% |
| NVAX240510C00006500 | 2024-05-03 2:41PM EDT | 6.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 22 | 128.13% |
| NVAX240510C00007000 | 2024-05-03 3:57PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 2 | 137.50% |
| NVAX240510C00008000 | 2024-04-09 10:05AM EDT | 8.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 60 | 36 | 432.81% |
| NVAX240510C00008500 | 2024-04-09 10:08AM EDT | 8.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 60 | 21 | 457.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00002500 | 2024-05-03 3:41PM EDT | 2.50 | 0.01 | 0.00 | 0.56 | -0.02 | -66.67% | 2 | 11 | 565.63% |
| NVAX240510P00003500 | 2024-05-03 3:38PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 169 | 143.75% |
| NVAX240510P00004000 | 2024-05-03 3:32PM EDT | 4.00 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 47 | 290 | 126.56% |
| NVAX240510P00004500 | 2024-05-03 3:32PM EDT | 4.50 | 0.16 | 0.14 | 0.18 | -0.12 | -42.86% | 87 | 99 | 127.34% |
| NVAX240510P00005000 | 2024-05-03 2:38PM EDT | 5.00 | 0.43 | 0.35 | 0.41 | -0.15 | -25.86% | 47 | 96 | 125.78% |
| NVAX240510P00005500 | 2024-05-03 3:41PM EDT | 5.50 | 0.79 | 0.71 | 0.96 | -0.10 | -11.24% | 12 | 10 | 173.44% |
| NVAX240510P00006000 | 2024-05-03 2:35PM EDT | 6.00 | 1.21 | 1.13 | 1.37 | -0.61 | -33.52% | 1 | 17 | 186.72% |
| NVAX240510P00007000 | 2024-04-29 2:25PM EDT | 7.00 | 2.70 | 1.90 | 2.26 | 0.00 | - | 1 | 1 | 131.25% |
© 2024 Yahoo. All rights reserved.