Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524C00012500 | 2024-05-17 10:48AM EDT | 2024-05-24 | 1.41 | 1.32 | 1.57 | -1.09 | -43.60% | 296 | 254 | 166.80% |
| NVAX240531C00012500 | 2024-05-16 3:04PM EDT | 2024-05-31 | 2.70 | 2.19 | 2.79 | 0.00 | - | 12 | 63 | 225.20% |
| NVAX240607C00012500 | 2024-05-17 10:12AM EDT | 2024-06-07 | 2.18 | 1.45 | 2.21 | -0.61 | -21.86% | 4 | 19 | 128.52% |
| NVAX240614C00012500 | 2024-05-16 2:36PM EDT | 2024-06-14 | 3.80 | 2.95 | 3.35 | +1.86 | +95.88% | 5 | 4 | 207.81% |
| NVAX240621C00012500 | 2024-05-17 1:05PM EDT | 2024-06-21 | 2.40 | 2.16 | 2.52 | -0.66 | -21.57% | 84 | 753 | 132.62% |
| NVAX240628C00012500 | 2024-05-14 9:37AM EDT | 2024-06-28 | 3.95 | 2.38 | 2.78 | 0.00 | - | 4 | 12 | 135.35% |
| NVAX240719C00012500 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.70 | 2.38 | 2.75 | -0.84 | -23.73% | 36 | 2,231 | 109.77% |
| NVAX240920C00012500 | 2024-05-16 3:30PM EDT | 2024-09-20 | 4.15 | 3.85 | 4.35 | +1.15 | +38.33% | 60 | 182 | 131.64% |
| NVAX241018C00012500 | 2024-05-16 3:58PM EDT | 2024-10-18 | 4.25 | 3.40 | 3.75 | 0.00 | - | 26 | 53 | 102.10% |
| NVAX250117C00012500 | 2024-05-17 2:55PM EDT | 2025-01-17 | 3.84 | 3.50 | 3.90 | -0.71 | -15.60% | 22 | 1,189 | 84.13% |
| NVAX260116C00012500 | 2024-05-17 11:01AM EDT | 2026-01-16 | 5.00 | 4.50 | 5.10 | -0.95 | -15.97% | 14 | 434 | 71.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524P00012500 | 2024-05-16 2:39PM EDT | 2024-05-24 | 0.50 | 0.36 | 0.82 | 0.00 | - | 52 | 88 | 116.41% |
| NVAX240531P00012500 | 2024-05-16 2:30PM EDT | 2024-05-31 | 0.81 | 1.05 | 1.21 | 0.00 | - | 7 | 44 | 137.89% |
| NVAX240607P00012500 | 2024-05-17 10:01AM EDT | 2024-06-07 | 1.37 | 1.09 | 1.66 | -0.37 | -21.26% | 13 | 35 | 133.01% |
| NVAX240621P00012500 | 2024-05-17 9:55AM EDT | 2024-06-21 | 1.92 | 1.66 | 1.56 | +0.37 | +23.87% | 34 | 657 | 118.36% |
| NVAX240628P00012500 | 2024-05-13 2:44PM EDT | 2024-06-28 | 2.62 | 1.37 | 1.86 | 0.00 | - | 2 | 2 | 108.30% |
| NVAX240719P00012500 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.25 | 2.18 | 2.44 | +0.53 | +30.81% | 34 | 997 | 122.27% |
| NVAX240920P00012500 | 2024-05-17 10:19AM EDT | 2024-09-20 | 2.85 | 2.63 | 2.94 | +0.40 | +16.33% | 22 | 36 | 103.03% |
| NVAX241018P00012500 | 2024-05-15 10:12AM EDT | 2024-10-18 | 3.70 | 2.88 | 2.83 | 0.00 | - | 1 | 12 | 95.41% |
| NVAX250117P00012500 | 2024-05-17 2:51PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.50 | +0.30 | +9.84% | 21 | 1,111 | 89.55% |
| NVAX260116P00012500 | 2024-05-17 3:45PM EDT | 2026-01-16 | 4.60 | 4.55 | 4.65 | +0.40 | +9.52% | 22 | 6,695 | 76.88% |
© 2024 Yahoo. All rights reserved.