Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00005500 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 1,289 | 1,239 | 123.44% |
| NVAX240517C00005500 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.35 | +0.06 | +42.86% | 220 | 479 | 121.48% |
| NVAX240524C00005500 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.64 | +0.03 | +17.65% | 15 | 140 | 134.38% |
| NVAX240531C00005500 | 2024-05-01 3:07PM EDT | 2024-05-31 | 0.21 | 0.12 | 0.26 | 0.00 | - | 1 | 11 | 71.88% |
| NVAX240607C00005500 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.30 | +0.03 | +12.50% | 1 | 9 | 81.25% |
| NVAX240621C00005500 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.39 | +0.04 | +13.33% | 49 | 196 | 78.71% |
| NVAX240719C00005500 | 2024-05-03 3:19PM EDT | 2024-07-19 | 0.45 | 0.13 | 0.51 | +0.06 | +15.38% | 25 | 3,463 | 58.79% |
| NVAX240920C00005500 | 2024-05-03 2:14PM EDT | 2024-09-20 | 0.65 | 0.62 | 0.80 | +0.20 | +44.44% | 152 | 865 | 75.98% |
| NVAX241018C00005500 | 2024-05-02 12:29PM EDT | 2024-10-18 | 0.75 | 0.68 | 0.89 | 0.00 | - | 10 | 275 | 75.00% |
| NVAX250117C00005500 | 2024-05-02 12:42PM EDT | 2025-01-17 | 1.02 | 0.98 | 1.21 | 0.00 | - | 1 | 278 | 79.20% |
| NVAX260116C00005500 | 2024-04-26 9:57AM EDT | 2026-01-16 | 1.35 | 0.63 | 1.85 | 0.00 | - | 1 | 189 | 56.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00005500 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.79 | 0.71 | 0.96 | -0.10 | -11.24% | 12 | 10 | 173.44% |
| NVAX240517P00005500 | 2024-05-03 12:48PM EDT | 2024-05-17 | 0.94 | 0.76 | 0.84 | -0.09 | -8.74% | 12 | 62 | 113.28% |
| NVAX240524P00005500 | 2024-04-18 3:04PM EDT | 2024-05-24 | 1.65 | 0.66 | 0.88 | 0.00 | - | - | 2 | 85.55% |
| NVAX240719P00005500 | 2024-05-03 12:33PM EDT | 2024-07-19 | 1.21 | 1.05 | 1.54 | -0.01 | -0.82% | 2 | 107 | 104.10% |
| NVAX240920P00005500 | 2024-05-01 11:30AM EDT | 2024-09-20 | 1.66 | 1.35 | 1.47 | 0.00 | - | 500 | 1,195 | 86.62% |
| NVAX241018P00005500 | 2024-05-03 3:58PM EDT | 2024-10-18 | 1.54 | 1.36 | 1.92 | -0.55 | -26.32% | 759 | 1,020 | 96.48% |
| NVAX250117P00005500 | 2024-04-29 2:49PM EDT | 2025-01-17 | 2.04 | 1.71 | 1.90 | 0.00 | - | 1 | 342 | 87.79% |
| NVAX260116P00005500 | 2024-04-25 11:22AM EDT | 2026-01-16 | 2.80 | 2.39 | 2.60 | 0.00 | - | 1 | 159 | 85.16% |
© 2024 Yahoo. All rights reserved.