Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-03-01 4:53PM EDT | 1.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240920C00002000 | 2024-03-11 3:32PM EDT | 2.00 | 3.30 | 0.30 | 4.40 | 0.00 | - | 1 | 1 | 438.28% |
| NVAX240920C00002500 | 2024-04-03 3:34PM EDT | 2.50 | 2.17 | 2.05 | 2.56 | 0.00 | - | 1 | 210 | 96.48% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 126.37% |
| NVAX240920C00003500 | 2024-04-30 1:04PM EDT | 3.50 | 1.28 | 1.26 | 1.92 | 0.00 | - | 2 | 40 | 61.91% |
| NVAX240920C00004000 | 2024-04-30 12:21PM EDT | 4.00 | 1.05 | 1.04 | 1.45 | 0.00 | - | 2 | 566 | 62.31% |
| NVAX240920C00004500 | 2024-05-03 12:13PM EDT | 4.50 | 1.06 | 0.73 | 1.18 | +0.01 | +0.95% | 8 | 673 | 62.11% |
| NVAX240920C00005000 | 2024-05-03 3:12PM EDT | 5.00 | 0.85 | 0.47 | 0.98 | +0.02 | +2.41% | 5 | 402 | 62.31% |
| NVAX240920C00005500 | 2024-05-03 2:14PM EDT | 5.50 | 0.65 | 0.62 | 0.80 | +0.20 | +44.44% | 152 | 865 | 75.98% |
| NVAX240920C00007500 | 2024-05-03 3:11PM EDT | 7.50 | 0.34 | 0.32 | 0.41 | +0.04 | +13.33% | 3 | 1,443 | 83.59% |
| NVAX240920C00010000 | 2024-05-02 12:29PM EDT | 10.00 | 0.12 | 0.13 | 0.19 | 0.00 | - | 1 | 914 | 86.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-05-01 2:43PM EDT | 1.50 | 0.04 | 0.03 | 0.12 | 0.00 | - | 1 | 22 | 135.16% |
| NVAX240920P00002000 | 2024-05-01 10:37AM EDT | 2.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 169 | 184.77% |
| NVAX240920P00002500 | 2024-05-03 9:30AM EDT | 2.50 | 0.27 | 0.09 | 0.15 | +0.02 | +8.00% | 20 | 900 | 94.14% |
| NVAX240920P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.38 | 0.17 | 0.55 | 0.00 | - | 3 | 3,608 | 112.11% |
| NVAX240920P00003500 | 2024-05-03 12:16PM EDT | 3.50 | 0.37 | 0.31 | 0.39 | -0.09 | -19.57% | 1 | 318 | 87.11% |
| NVAX240920P00004000 | 2024-05-03 12:56PM EDT | 4.00 | 0.57 | 0.50 | 0.58 | -0.03 | -5.00% | 145 | 3,299 | 85.74% |
| NVAX240920P00004500 | 2024-04-19 11:00AM EDT | 4.50 | 1.18 | 0.75 | 0.82 | 0.00 | - | 9 | 432 | 85.55% |
| NVAX240920P00005000 | 2024-05-01 10:50AM EDT | 5.00 | 1.30 | 1.03 | 1.12 | 0.00 | - | 1 | 653 | 85.74% |
| NVAX240920P00005500 | 2024-05-01 11:30AM EDT | 5.50 | 1.66 | 1.35 | 1.47 | 0.00 | - | 500 | 1,195 | 86.62% |
| NVAX240920P00007500 | 2024-04-23 3:30PM EDT | 7.50 | 3.52 | 2.78 | 3.20 | 0.00 | - | 2 | 2 | 88.87% |
| NVAX240920P00010000 | 2024-03-18 2:09PM EDT | 10.00 | 5.30 | 6.10 | 6.25 | 0.00 | - | - | 10 | 176.56% |
© 2024 Yahoo. All rights reserved.