Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517C00002500 | 2024-03-20 10:56AM EDT | 2.50 | 2.26 | 1.02 | 1.53 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240517C00003000 | 2024-04-17 2:22PM EDT | 3.00 | 0.93 | 1.47 | 2.23 | 0.00 | - | 1 | 3 | 315.63% |
| NVAX240517C00003500 | 2024-05-03 1:23PM EDT | 3.50 | 1.25 | 1.35 | 1.70 | +0.31 | +32.98% | 1 | 16 | 157.81% |
| NVAX240517C00004000 | 2024-05-03 3:51PM EDT | 4.00 | 1.00 | 0.94 | 1.00 | +0.20 | +25.00% | 24 | 338 | 84.38% |
| NVAX240517C00004500 | 2024-05-03 3:57PM EDT | 4.50 | 0.63 | 0.49 | 0.64 | +0.16 | +34.04% | 124 | 943 | 79.69% |
| NVAX240517C00005000 | 2024-05-03 3:58PM EDT | 5.00 | 0.37 | 0.32 | 0.38 | +0.12 | +48.00% | 381 | 1,257 | 95.70% |
| NVAX240517C00005500 | 2024-05-03 3:35PM EDT | 5.50 | 0.20 | 0.17 | 0.35 | +0.06 | +42.86% | 220 | 479 | 117.19% |
| NVAX240517C00006000 | 2024-05-03 3:55PM EDT | 6.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 194 | 2,608 | 104.69% |
| NVAX240517C00006500 | 2024-05-02 3:34PM EDT | 6.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 4 | 39 | 110.16% |
| NVAX240517C00007500 | 2024-04-29 10:20AM EDT | 7.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 442 | 120.31% |
| NVAX240517C00010000 | 2024-04-15 10:24AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 179.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517P00002500 | 2024-04-30 10:21AM EDT | 2.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 228.13% |
| NVAX240517P00003000 | 2024-04-25 12:02PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 71 | 150.00% |
| NVAX240517P00003500 | 2024-05-03 12:56PM EDT | 3.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 70 | 367 | 109.38% |
| NVAX240517P00004000 | 2024-05-03 2:56PM EDT | 4.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 83 | 829 | 102.34% |
| NVAX240517P00004500 | 2024-05-03 3:48PM EDT | 4.50 | 0.23 | 0.20 | 0.23 | -0.08 | -25.81% | 30 | 605 | 103.13% |
| NVAX240517P00005000 | 2024-05-03 1:00PM EDT | 5.00 | 0.59 | 0.44 | 0.48 | +0.05 | +9.26% | 13 | 81 | 105.86% |
| NVAX240517P00005500 | 2024-05-03 12:48PM EDT | 5.50 | 0.94 | 0.76 | 0.84 | -0.09 | -8.74% | 12 | 62 | 109.38% |
| NVAX240517P00007500 | 2024-05-02 10:30AM EDT | 7.50 | 2.76 | 2.52 | 2.69 | 0.00 | - | 3 | 11 | 128.13% |
| NVAX240517P00010000 | 2024-05-03 10:31AM EDT | 10.00 | 5.25 | 5.00 | 5.15 | -0.10 | -1.87% | 7 | 6 | 143.75% |
© 2024 Yahoo. All rights reserved.