Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00004000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.98 | 0.93 | 0.98 | +0.20 | +25.64% | 52 | 188 | 109.38% |
| NVAX240517C00004000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.00 | 0.94 | 1.00 | +0.20 | +25.00% | 24 | 338 | 87.50% |
| NVAX240524C00004000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 0.93 | 0.56 | 1.38 | +0.53 | +132.50% | 3 | 265 | 71.09% |
| NVAX240531C00004000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 0.85 | 0.57 | 1.29 | -0.01 | -1.16% | 4 | 28 | 150.00% |
| NVAX240621C00004000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 1.01 | 0.81 | 1.35 | +0.11 | +12.22% | 1 | 360 | 73.83% |
| NVAX240719C00004000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 1.01 | 0.99 | 1.24 | +0.27 | +36.49% | 1 | 299 | 64.45% |
| NVAX240920C00004000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 1.05 | 1.04 | 1.45 | 0.00 | - | 2 | 566 | 62.31% |
| NVAX241018C00004000 | 2024-05-03 2:44PM EDT | 2024-10-18 | 1.36 | 0.77 | 2.05 | +0.06 | +4.62% | 2 | 35 | 72.66% |
| NVAX250117C00004000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 1.51 | 1.40 | 1.69 | 0.00 | - | 72 | 3,079 | 68.75% |
| NVAX260116C00004000 | 2024-04-29 12:32PM EDT | 2026-01-16 | 2.10 | 1.76 | 2.39 | 0.00 | - | 28 | 115 | 69.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00004000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 47 | 290 | 126.56% |
| NVAX240517P00004000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 83 | 829 | 105.47% |
| NVAX240524P00004000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.13 | -0.04 | -25.00% | 11 | 26 | 97.66% |
| NVAX240531P00004000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.13 | -0.09 | -37.50% | 35 | 28 | 87.50% |
| NVAX240621P00004000 | 2024-04-29 3:42PM EDT | 2024-06-21 | 0.36 | 0.16 | 0.22 | 0.00 | - | 1 | 51 | 82.03% |
| NVAX240719P00004000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.31 | 0.26 | 0.78 | -0.12 | -27.91% | 7 | 1,431 | 112.89% |
| NVAX240920P00004000 | 2024-05-03 12:56PM EDT | 2024-09-20 | 0.57 | 0.50 | 0.58 | -0.03 | -5.00% | 145 | 3,299 | 85.74% |
| NVAX241018P00004000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 0.65 | 0.56 | 0.66 | -0.04 | -5.80% | 2 | 38 | 84.77% |
| NVAX250117P00004000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 1.01 | 0.80 | 0.95 | +0.04 | +4.12% | 5 | 637 | 88.09% |
| NVAX260116P00004000 | 2024-04-23 11:55AM EDT | 2026-01-16 | 1.64 | 0.54 | 2.49 | 0.00 | - | 1 | 14 | 88.57% |
© 2024 Yahoo. All rights reserved.