Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241004C00010000 | 2024-09-30 10:03AM EDT | 10.00 | 3.27 | 4.40 | 4.55 | 0.00 | - | 1 | 9 | 300.00% |
| NVAX241004C00010500 | 2024-09-26 1:13PM EDT | 10.50 | 1.69 | 3.90 | 4.10 | 0.00 | - | 22 | 2 | 289.06% |
| NVAX241004C00011000 | 2024-10-02 3:52PM EDT | 11.00 | 3.58 | 3.45 | 3.60 | -0.11 | -2.98% | 5 | 56 | 271.88% |
| NVAX241004C00011500 | 2024-10-03 10:40AM EDT | 11.50 | 2.91 | 2.93 | 3.10 | -0.50 | -14.66% | 2 | 147 | 231.25% |
| NVAX241004C00012000 | 2024-10-03 3:01PM EDT | 12.00 | 2.53 | 2.44 | 2.55 | -0.18 | -6.64% | 11 | 298 | 185.16% |
| NVAX241004C00012500 | 2024-10-03 12:57PM EDT | 12.50 | 2.10 | 1.89 | 2.18 | -0.12 | -5.41% | 54 | 417 | 173.44% |
| NVAX241004C00013000 | 2024-10-03 3:32PM EDT | 13.00 | 1.41 | 1.50 | 1.59 | -0.39 | -21.67% | 220 | 3,692 | 142.97% |
| NVAX241004C00013500 | 2024-10-03 3:22PM EDT | 13.50 | 1.01 | 1.00 | 1.11 | -0.35 | -25.74% | 402 | 2,051 | 110.16% |
| NVAX241004C00014000 | 2024-10-03 3:44PM EDT | 14.00 | 0.66 | 0.66 | 0.69 | -0.29 | -30.85% | 463 | 904 | 103.13% |
| NVAX241004C00014500 | 2024-10-03 3:42PM EDT | 14.50 | 0.39 | 0.35 | 0.40 | -0.28 | -41.79% | 1,892 | 891 | 96.88% |
| NVAX241004C00015000 | 2024-10-03 3:43PM EDT | 15.00 | 0.20 | 0.19 | 0.22 | -0.25 | -55.56% | 3,641 | 2,947 | 100.00% |
| NVAX241004C00015500 | 2024-10-03 3:42PM EDT | 15.50 | 0.10 | 0.10 | 0.12 | -0.21 | -67.74% | 1,493 | 1,172 | 104.69% |
| NVAX241004C00016000 | 2024-10-03 3:43PM EDT | 16.00 | 0.07 | 0.05 | 0.08 | -0.15 | -75.00% | 1,171 | 951 | 112.50% |
| NVAX241004C00016500 | 2024-10-03 3:34PM EDT | 16.50 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 114 | 151 | 120.31% |
| NVAX241004C00017000 | 2024-10-03 3:10PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 300 | 458 | 132.81% |
| NVAX241004C00017500 | 2024-10-03 12:25PM EDT | 17.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 108 | 242 | 146.88% |
| NVAX241004C00018000 | 2024-10-03 3:17PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 241 | 1,570 | 156.25% |
| NVAX241004C00018500 | 2024-10-03 2:06PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 42 | 425 | 171.88% |
| NVAX241004C00019000 | 2024-10-03 1:51PM EDT | 19.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 25 | 180 | 257.81% |
| NVAX241004C00019500 | 2024-10-02 3:02PM EDT | 19.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 235 | 88 | 203.13% |
| NVAX241004C00020000 | 2024-10-03 11:18AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 49 | 189 | 193.75% |
| NVAX241004C00021000 | 2024-10-02 3:52PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 41 | 325 | 231.25% |
| NVAX241004C00022500 | 2024-10-02 3:45PM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 55 | 185 | 368.75% |
| NVAX241004C00025000 | 2024-10-02 2:47PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 23 | 300.00% |
| NVAX241004C00025500 | 2024-09-26 2:59PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 287.50% |
| NVAX241004C00026000 | 2024-10-02 3:17PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 156 | 300.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241004P00006000 | 2024-09-20 3:42PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 450.00% |
| NVAX241004P00007000 | 2024-09-17 3:39PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 375.00% |
| NVAX241004P00007500 | 2024-09-16 2:01PM EDT | 7.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 350.00% |
| NVAX241004P00008000 | 2024-09-17 3:41PM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 312.50% |
| NVAX241004P00008500 | 2024-09-16 2:07PM EDT | 8.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 287.50% |
| NVAX241004P00009000 | 2024-09-27 2:17PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 262.50% |
| NVAX241004P00009500 | 2024-10-01 10:54AM EDT | 9.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 12 | 351.56% |
| NVAX241004P00010000 | 2024-10-01 12:42PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 80 | 206.25% |
| NVAX241004P00010500 | 2024-10-03 2:28PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 234 | 196.88% |
| NVAX241004P00011000 | 2024-10-03 3:30PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 918 | 175.00% |
| NVAX241004P00011500 | 2024-10-03 3:26PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 618 | 156.25% |
| NVAX241004P00012000 | 2024-10-03 3:36PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 682 | 1,659 | 131.25% |
| NVAX241004P00012500 | 2024-10-03 3:34PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 185 | 762 | 106.25% |
| NVAX241004P00013000 | 2024-10-03 3:32PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,710 | 1,132 | 98.44% |
| NVAX241004P00013500 | 2024-10-03 3:41PM EDT | 13.50 | 0.05 | 0.05 | 0.07 | -0.08 | -57.14% | 500 | 1,703 | 82.03% |
| NVAX241004P00014000 | 2024-10-03 3:42PM EDT | 14.00 | 0.17 | 0.14 | 0.17 | -0.11 | -39.29% | 958 | 2,038 | 76.95% |
| NVAX241004P00014500 | 2024-10-03 3:11PM EDT | 14.50 | 0.40 | 0.34 | 0.39 | -0.04 | -9.09% | 256 | 560 | 75.78% |
| NVAX241004P00015000 | 2024-10-03 3:10PM EDT | 15.00 | 0.72 | 0.67 | 0.74 | -0.03 | -4.00% | 225 | 303 | 78.13% |
| NVAX241004P00016500 | 2024-10-02 3:06PM EDT | 16.50 | 1.53 | 1.93 | 2.21 | 0.00 | - | 4 | 16 | 165.63% |
| NVAX241004P00017500 | 2024-09-17 11:26AM EDT | 17.50 | 4.18 | 2.66 | 3.25 | 0.00 | - | 1 | 1 | 228.91% |
| NVAX241004P00021000 | 2024-09-25 2:48PM EDT | 21.00 | 9.00 | 6.00 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.