Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00004500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.59 | +0.14 | +34.15% | 424 | 951 | 118.75% |
| NVAX240517C00004500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.63 | 0.49 | 0.64 | +0.16 | +34.04% | 124 | 943 | 82.03% |
| NVAX240524C00004500 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.58 | 0.53 | 0.70 | +0.08 | +16.00% | 74 | 306 | 79.69% |
| NVAX240531C00004500 | 2024-05-03 3:20PM EDT | 2024-05-31 | 0.62 | 0.43 | 0.69 | +0.12 | +24.00% | 15 | 187 | 57.03% |
| NVAX240621C00004500 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.80 | 0.65 | 0.79 | +0.17 | +26.98% | 41 | 632 | 69.14% |
| NVAX240719C00004500 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.80 | 0.83 | 0.91 | +0.05 | +6.67% | 4 | 488 | 73.44% |
| NVAX240920C00004500 | 2024-05-03 12:13PM EDT | 2024-09-20 | 1.06 | 0.73 | 1.18 | +0.01 | +0.95% | 8 | 673 | 62.11% |
| NVAX241018C00004500 | 2024-05-01 2:44PM EDT | 2024-10-18 | 1.05 | 0.91 | 1.28 | 0.00 | - | 1 | 483 | 68.26% |
| NVAX250117C00004500 | 2024-05-03 10:26AM EDT | 2025-01-17 | 1.17 | 1.30 | 1.50 | +0.12 | +11.43% | 2 | 180 | 75.29% |
| NVAX260116C00004500 | 2024-05-01 11:28AM EDT | 2026-01-16 | 1.87 | 0.85 | 2.22 | 0.00 | - | 2 | 308 | 54.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00004500 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.18 | -0.12 | -42.86% | 87 | 99 | 127.34% |
| NVAX240517P00004500 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.23 | -0.08 | -25.81% | 30 | 605 | 107.03% |
| NVAX240524P00004500 | 2024-05-02 12:28PM EDT | 2024-05-24 | 0.34 | 0.22 | 0.26 | 0.00 | - | 10 | 200 | 93.36% |
| NVAX240531P00004500 | 2024-05-03 2:43PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.29 | -0.17 | -36.96% | 31 | 2 | 60.55% |
| NVAX240719P00004500 | 2024-05-03 12:16PM EDT | 2024-07-19 | 0.60 | 0.47 | 0.54 | +0.01 | +1.69% | 10 | 7,826 | 81.45% |
| NVAX240920P00004500 | 2024-04-19 11:00AM EDT | 2024-09-20 | 1.18 | 0.75 | 0.82 | 0.00 | - | 9 | 432 | 85.55% |
| NVAX241018P00004500 | 2024-05-02 2:38PM EDT | 2024-10-18 | 0.98 | 0.79 | 0.94 | 0.00 | - | 40 | 832 | 84.77% |
| NVAX250117P00004500 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.31 | 1.10 | 2.00 | +0.10 | +8.26% | 7 | 110 | 115.33% |
| NVAX260116P00004500 | 2024-03-22 9:30AM EDT | 2026-01-16 | 2.10 | 2.02 | 2.22 | 0.00 | - | 1 | 23 | 101.86% |
© 2024 Yahoo. All rights reserved.