Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-05-01 2:48PM EDT | 0.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX260116C00002000 | 2024-04-29 9:32AM EDT | 2.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX260116C00002500 | 2024-05-01 11:28AM EDT | 2.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| NVAX260116C00003000 | 2024-04-22 10:35AM EDT | 3.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX260116C00003500 | 2024-05-01 11:03AM EDT | 3.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX260116C00004000 | 2024-04-29 12:32PM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVAX260116C00004500 | 2024-05-01 11:28AM EDT | 4.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX260116C00005000 | 2024-05-02 3:30PM EDT | 5.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVAX260116C00005500 | 2024-04-26 9:57AM EDT | 5.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVAX260116C00007500 | 2024-05-02 3:46PM EDT | 7.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVAX260116C00010000 | 2024-05-02 12:51PM EDT | 10.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVAX260116C00012500 | 2024-04-25 10:51AM EDT | 12.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVAX260116C00015000 | 2024-05-02 11:08AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVAX260116C00017500 | 2024-05-02 10:09AM EDT | 17.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-04-12 12:41PM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| NVAX260116P00001000 | 2024-04-25 2:51PM EDT | 1.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVAX260116P00001500 | 2024-04-30 12:57PM EDT | 1.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVAX260116P00002000 | 2024-05-01 3:04PM EDT | 2.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVAX260116P00002500 | 2024-04-30 3:39PM EDT | 2.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 12.50% |
| NVAX260116P00003000 | 2024-04-19 3:03PM EDT | 3.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVAX260116P00003500 | 2024-03-07 12:33PM EDT | 3.50 | 1.26 | 1.22 | 1.49 | 0.00 | - | 2 | 801 | 95.12% |
| NVAX260116P00004000 | 2024-04-23 11:55AM EDT | 4.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVAX260116P00004500 | 2024-03-22 9:30AM EDT | 4.50 | 2.10 | 2.02 | 2.22 | 0.00 | - | 1 | 23 | 99.12% |
| NVAX260116P00005000 | 2024-04-29 10:05AM EDT | 5.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVAX260116P00005500 | 2024-04-25 11:22AM EDT | 5.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX260116P00007500 | 2024-04-30 9:44AM EDT | 7.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX260116P00010000 | 2024-04-16 12:25PM EDT | 10.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX260116P00012500 | 2024-04-16 10:59AM EDT | 12.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVAX260116P00015000 | 2024-03-08 11:45AM EDT | 15.00 | 10.34 | 10.85 | 11.20 | 0.00 | - | 10 | 930 | 88.96% |
| NVAX260116P00017500 | 2024-05-02 9:47AM EDT | 17.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.