Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-05-01 3:45PM EDT | 0.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVAX250117C00001000 | 2024-03-04 2:38PM EDT | 1.00 | 4.23 | 1.45 | 5.60 | 0.00 | - | 4 | 10 | 0.00% |
| NVAX250117C00001500 | 2024-04-29 10:43AM EDT | 1.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NVAX250117C00002000 | 2024-04-29 11:28AM EDT | 2.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| NVAX250117C00002500 | 2024-05-01 3:17PM EDT | 2.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,958 | 0.00% |
| NVAX250117C00003000 | 2024-05-02 11:34AM EDT | 3.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| NVAX250117C00003500 | 2024-05-02 10:49AM EDT | 3.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 737 | 0.00% |
| NVAX250117C00004000 | 2024-05-02 3:20PM EDT | 4.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 72 | 3,079 | 0.00% |
| NVAX250117C00004500 | 2024-04-24 3:19PM EDT | 4.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 0.00% |
| NVAX250117C00005000 | 2024-05-02 3:56PM EDT | 5.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 309 | 14,836 | 3.13% |
| NVAX250117C00005500 | 2024-05-02 12:42PM EDT | 5.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| NVAX250117C00007500 | 2024-05-02 1:39PM EDT | 7.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 13,712 | 12.50% |
| NVAX250117C00010000 | 2024-05-02 1:49PM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9,064 | 25.00% |
| NVAX250117C00012500 | 2024-05-01 11:29AM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 1,252 | 25.00% |
| NVAX250117C00015000 | 2024-04-30 2:13PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,697 | 25.00% |
| NVAX250117C00017500 | 2024-04-25 9:53AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,734 | 50.00% |
| NVAX250117C00020000 | 2024-05-01 1:08PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 3,382 | 50.00% |
| NVAX250117C00022500 | 2024-04-29 3:19PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 303 | 50.00% |
| NVAX250117C00025000 | 2024-05-02 12:03PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2,170 | 50.00% |
| NVAX250117C00030000 | 2024-04-29 3:19PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 1,085 | 50.00% |
| NVAX250117C00035000 | 2024-04-26 1:32PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 50.00% |
| NVAX250117C00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,070 | 50.00% |
| NVAX250117C00045000 | 2024-05-02 1:41PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6,925 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00001500 | 2024-04-23 12:09PM EDT | 1.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| NVAX250117P00002000 | 2024-04-24 2:28PM EDT | 2.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVAX250117P00002500 | 2024-04-30 3:37PM EDT | 2.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 72 | 8,685 | 25.00% |
| NVAX250117P00003000 | 2024-04-29 2:02PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 331 | 12.50% |
| NVAX250117P00003500 | 2024-05-01 3:07PM EDT | 3.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 564 | 12.50% |
| NVAX250117P00004000 | 2024-05-02 3:20PM EDT | 4.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 73 | 637 | 6.25% |
| NVAX250117P00004500 | 2024-05-01 3:07PM EDT | 4.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 40 | 110 | 1.56% |
| NVAX250117P00005000 | 2024-05-01 12:16PM EDT | 5.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 18,281 | 0.00% |
| NVAX250117P00005500 | 2024-04-29 2:49PM EDT | 5.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| NVAX250117P00007500 | 2024-05-01 9:41AM EDT | 7.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,631 | 0.00% |
| NVAX250117P00010000 | 2024-04-24 3:20PM EDT | 10.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 9,850 | 0.00% |
| NVAX250117P00012500 | 2024-04-30 11:02AM EDT | 12.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,203 | 0.00% |
| NVAX250117P00015000 | 2024-04-30 11:41AM EDT | 15.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 12 | 1,906 | 0.00% |
| NVAX250117P00017500 | 2024-04-26 9:33AM EDT | 17.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 4,846 | 0.00% |
| NVAX250117P00020000 | 2024-04-26 3:54PM EDT | 20.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| NVAX250117P00022500 | 2024-04-18 2:08PM EDT | 22.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| NVAX250117P00025000 | 2024-04-16 2:32PM EDT | 25.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX250117P00030000 | 2024-05-02 3:26PM EDT | 30.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVAX250117P00035000 | 2024-04-16 3:30PM EDT | 35.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVAX250117P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 32.56 | 33.00 | 37.80 | 0.00 | - | 1 | 0 | 126.95% |
| NVAX250117P00045000 | 2024-05-02 3:40PM EDT | 45.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.