Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00003500 | 2024-05-03 10:21AM EDT | 2024-05-10 | 1.22 | 1.16 | 1.46 | +0.31 | +34.07% | 6 | 30 | 168.75% |
| NVAX240517C00003500 | 2024-05-03 1:23PM EDT | 2024-05-17 | 1.25 | 1.35 | 1.70 | +0.31 | +32.98% | 1 | 16 | 162.50% |
| NVAX240524C00003500 | 2024-05-01 10:39AM EDT | 2024-05-24 | 1.00 | 1.36 | 1.86 | 0.00 | - | 1 | 0 | 167.19% |
| NVAX240531C00003500 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.68 | 1.14 | 1.49 | 0.00 | - | 1 | 1 | 100.00% |
| NVAX240621C00003500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.36 | 1.37 | 1.89 | +0.06 | +4.62% | 267 | 160 | 114.45% |
| NVAX240719C00003500 | 2024-05-02 1:25PM EDT | 2024-07-19 | 1.26 | 0.68 | 2.14 | 0.00 | - | 3 | 92 | 174.80% |
| NVAX240920C00003500 | 2024-04-30 1:04PM EDT | 2024-09-20 | 1.28 | 1.26 | 1.92 | 0.00 | - | 2 | 40 | 61.91% |
| NVAX241018C00003500 | 2024-05-03 11:51AM EDT | 2024-10-18 | 1.68 | 1.39 | 2.41 | +0.19 | +12.75% | 1 | 6 | 92.77% |
| NVAX250117C00003500 | 2024-05-02 10:49AM EDT | 2025-01-17 | 1.88 | 1.11 | 2.00 | 0.00 | - | 10 | 737 | 83.40% |
| NVAX260116C00003500 | 2024-05-01 11:03AM EDT | 2026-01-16 | 2.20 | 0.00 | 5.00 | 0.00 | - | 10 | 33 | 81.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00003500 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 169 | 143.75% |
| NVAX240517P00003500 | 2024-05-03 12:56PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 70 | 367 | 114.06% |
| NVAX240524P00003500 | 2024-05-02 10:34AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 29 | 110.16% |
| NVAX240531P00003500 | 2024-05-01 1:21PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 92.97% |
| NVAX240607P00003500 | 2024-04-29 10:53AM EDT | 2024-06-07 | 0.16 | 0.05 | 0.07 | 0.00 | - | 41 | 42 | 89.84% |
| NVAX240621P00003500 | 2024-05-03 11:11AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 2 | 268 | 87.11% |
| NVAX240719P00003500 | 2024-05-01 2:20PM EDT | 2024-07-19 | 0.22 | 0.12 | 0.18 | 0.00 | - | 3 | 188 | 81.64% |
| NVAX240920P00003500 | 2024-05-03 12:16PM EDT | 2024-09-20 | 0.37 | 0.31 | 0.39 | -0.09 | -19.57% | 1 | 318 | 87.11% |
| NVAX241018P00003500 | 2024-04-25 2:33PM EDT | 2024-10-18 | 0.63 | 0.37 | 0.45 | 0.00 | - | 25 | 29 | 86.33% |
| NVAX250117P00003500 | 2024-05-01 3:07PM EDT | 2025-01-17 | 0.66 | 0.60 | 0.70 | 0.00 | - | 15 | 564 | 90.23% |
| NVAX260116P00003500 | 2024-03-07 12:33PM EDT | 2026-01-16 | 1.26 | 1.22 | 1.49 | 0.00 | - | 2 | 801 | 97.66% |
© 2024 Yahoo. All rights reserved.