Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628C00001500 | 2024-05-13 10:56AM EDT | 1.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240628C00003500 | 2024-05-13 11:02AM EDT | 3.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00004000 | 2024-05-14 1:01PM EDT | 4.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00004500 | 2024-05-10 2:58PM EDT | 4.50 | 4.43 | 12.80 | 13.85 | 0.00 | - | - | 0 | 833.59% |
| NVAX240628C00005000 | 2024-06-07 11:45AM EDT | 5.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240628C00006000 | 2024-06-10 3:51PM EDT | 6.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVAX240628C00006500 | 2024-05-14 1:26PM EDT | 6.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVAX240628C00007000 | 2024-05-22 3:11PM EDT | 7.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00007500 | 2024-05-16 1:57PM EDT | 7.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240628C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240628C00008500 | 2024-05-28 11:21AM EDT | 8.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX240628C00010000 | 2024-05-30 3:21PM EDT | 10.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240628C00011000 | 2024-06-07 9:53AM EDT | 11.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00012000 | 2024-06-10 11:18AM EDT | 12.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX240628C00012500 | 2024-06-03 10:49AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX240628C00013000 | 2024-06-06 3:16PM EDT | 13.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628C00013500 | 2024-06-10 12:29PM EDT | 13.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVAX240628C00014000 | 2024-06-10 3:48PM EDT | 14.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVAX240628C00014500 | 2024-06-06 11:40AM EDT | 14.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240628C00015000 | 2024-06-10 12:59PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| NVAX240628C00015500 | 2024-06-10 3:03PM EDT | 15.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVAX240628C00016000 | 2024-06-10 1:22PM EDT | 16.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVAX240628C00016500 | 2024-06-10 2:39PM EDT | 16.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NVAX240628C00017000 | 2024-06-10 3:58PM EDT | 17.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVAX240628C00017500 | 2024-06-10 1:33PM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVAX240628C00018000 | 2024-06-10 3:49PM EDT | 18.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVAX240628C00018500 | 2024-06-10 9:30AM EDT | 18.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVAX240628C00019000 | 2024-06-10 3:50PM EDT | 19.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVAX240628C00019500 | 2024-06-10 12:46PM EDT | 19.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVAX240628C00020000 | 2024-06-10 3:23PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVAX240628C00021000 | 2024-06-10 1:19PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVAX240628C00022000 | 2024-06-10 3:47PM EDT | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVAX240628C00023000 | 2024-06-10 3:36PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240628C00024000 | 2024-06-10 11:49AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVAX240628C00025000 | 2024-06-10 3:08PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NVAX240628C00026000 | 2024-06-06 12:39PM EDT | 26.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVAX240628C00027000 | 2024-06-10 3:26PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVAX240628C00028000 | 2024-06-10 3:26PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVAX240628C00029000 | 2024-06-10 3:59PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628P00004000 | 2024-06-04 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240628P00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVAX240628P00005500 | 2024-05-29 10:33AM EDT | 5.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 50.00% |
| NVAX240628P00006000 | 2024-06-06 2:29PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVAX240628P00006500 | 2024-06-06 10:47AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| NVAX240628P00007000 | 2024-05-28 1:39PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240628P00007500 | 2024-06-07 3:38PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVAX240628P00008000 | 2024-06-05 12:05PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NVAX240628P00008500 | 2024-06-10 1:33PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240628P00009000 | 2024-06-06 9:51AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240628P00010000 | 2024-06-03 12:35PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVAX240628P00011000 | 2024-06-10 10:14AM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVAX240628P00012000 | 2024-06-10 10:26AM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVAX240628P00012500 | 2024-06-06 1:29PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVAX240628P00013000 | 2024-06-10 2:21PM EDT | 13.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| NVAX240628P00013500 | 2024-06-06 12:09PM EDT | 13.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVAX240628P00014000 | 2024-06-10 11:14AM EDT | 14.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVAX240628P00014500 | 2024-06-10 12:08PM EDT | 14.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVAX240628P00015000 | 2024-06-10 3:49PM EDT | 15.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVAX240628P00015500 | 2024-06-10 1:20PM EDT | 15.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVAX240628P00016000 | 2024-06-10 3:57PM EDT | 16.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| NVAX240628P00016500 | 2024-06-10 9:53AM EDT | 16.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVAX240628P00017000 | 2024-06-10 1:07PM EDT | 17.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVAX240628P00017500 | 2024-06-10 1:57PM EDT | 17.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVAX240628P00018000 | 2024-06-10 2:01PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVAX240628P00018500 | 2024-06-07 12:27PM EDT | 18.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVAX240628P00019000 | 2024-06-07 3:36PM EDT | 19.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVAX240628P00019500 | 2024-06-07 1:42PM EDT | 19.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVAX240628P00020000 | 2024-06-10 11:27AM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240628P00021000 | 2024-06-10 1:55PM EDT | 21.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240628P00022000 | 2024-06-06 10:40AM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVAX240628P00023000 | 2024-06-07 3:43PM EDT | 23.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVAX240628P00026000 | 2024-05-16 2:44PM EDT | 26.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240628P00027000 | 2024-05-16 2:44PM EDT | 27.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.