Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241025C00009000 | 2024-10-10 2:08PM EDT | 9.00 | 3.90 | 2.72 | 4.05 | +0.60 | +18.18% | 1 | 11 | 135.16% |
| NVAX241025C00009500 | 2024-09-24 2:21PM EDT | 9.50 | 3.95 | 3.35 | 3.55 | 0.00 | - | - | 1 | 89.84% |
| NVAX241025C00010000 | 2024-10-07 2:30PM EDT | 10.00 | 3.20 | 2.87 | 3.10 | 0.00 | - | 2 | 10 | 88.28% |
| NVAX241025C00011000 | 2024-10-10 1:06PM EDT | 11.00 | 2.05 | 2.04 | 2.38 | -0.73 | -26.26% | 2 | 7 | 98.05% |
| NVAX241025C00011500 | 2024-10-02 10:02AM EDT | 11.50 | 2.20 | 1.71 | 1.85 | 0.00 | - | 1 | 139 | 89.45% |
| NVAX241025C00012000 | 2024-10-09 1:00PM EDT | 12.00 | 1.54 | 1.39 | 1.51 | 0.00 | - | 9 | 34 | 89.45% |
| NVAX241025C00012500 | 2024-10-10 1:57PM EDT | 12.50 | 1.17 | 1.11 | 1.37 | +0.03 | +2.63% | 53 | 202 | 96.68% |
| NVAX241025C00013000 | 2024-10-10 2:21PM EDT | 13.00 | 0.89 | 0.88 | 1.00 | -0.02 | -2.20% | 76 | 529 | 91.41% |
| NVAX241025C00013500 | 2024-10-10 3:20PM EDT | 13.50 | 0.67 | 0.69 | 0.79 | 0.00 | - | 6 | 226 | 91.80% |
| NVAX241025C00014000 | 2024-10-10 11:47AM EDT | 14.00 | 0.57 | 0.54 | 0.63 | +0.02 | +3.64% | 34 | 1,070 | 92.97% |
| NVAX241025C00014500 | 2024-10-10 1:25PM EDT | 14.50 | 0.40 | 0.44 | 0.53 | -0.09 | -18.37% | 4 | 125 | 96.68% |
| NVAX241025C00015000 | 2024-10-10 3:49PM EDT | 15.00 | 0.36 | 0.33 | 0.40 | -0.01 | -2.70% | 32 | 434 | 95.70% |
| NVAX241025C00015500 | 2024-10-10 3:19PM EDT | 15.50 | 0.26 | 0.26 | 0.32 | -0.04 | -13.33% | 2 | 375 | 97.46% |
| NVAX241025C00016000 | 2024-10-10 12:48PM EDT | 16.00 | 0.22 | 0.21 | 0.26 | -0.05 | -18.52% | 9 | 231 | 99.61% |
| NVAX241025C00016500 | 2024-10-10 2:01PM EDT | 16.50 | 0.19 | 0.17 | 0.22 | -0.17 | -47.22% | 1 | 52 | 102.34% |
| NVAX241025C00017000 | 2024-10-10 3:31PM EDT | 17.00 | 0.16 | 0.11 | 0.18 | -0.03 | -15.79% | 212 | 16 | 101.56% |
| NVAX241025C00017500 | 2024-10-10 10:26AM EDT | 17.50 | 0.19 | 0.12 | 0.16 | -0.03 | -13.64% | 1 | 82 | 108.20% |
| NVAX241025C00018000 | 2024-10-10 3:13PM EDT | 18.00 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 3 | 19 | 112.11% |
| NVAX241025C00019000 | 2024-10-07 9:52AM EDT | 19.00 | 0.22 | 0.08 | 0.11 | 0.00 | - | 1 | 37 | 117.58% |
| NVAX241025C00020000 | 2024-10-09 12:28PM EDT | 20.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 10 | 58 | 126.17% |
| NVAX241025C00021000 | 2024-10-04 11:42AM EDT | 21.00 | 0.18 | 0.06 | 0.09 | 0.00 | - | 2 | 30 | 133.59% |
| NVAX241025C00022500 | 2024-10-09 12:28PM EDT | 22.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 1 | 137 | 163.28% |
| NVAX241025C00025000 | 2024-10-09 12:28PM EDT | 25.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 6 | 372 | 216.02% |
| NVAX241025C00029000 | 2024-10-03 10:09AM EDT | 29.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 30 | 242.19% |
| NVAX241025C00030000 | 2024-10-03 10:09AM EDT | 30.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | - | 40 | 244.53% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241025P00009000 | 2024-10-08 1:42PM EDT | 9.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 2 | 44 | 133.59% |
| NVAX241025P00009500 | 2024-10-10 10:05AM EDT | 9.50 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 3 | 172 | 98.83% |
| NVAX241025P00010000 | 2024-10-09 2:03PM EDT | 10.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 5 | 119 | 96.88% |
| NVAX241025P00010500 | 2024-10-07 1:13PM EDT | 10.50 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 187 | 91.41% |
| NVAX241025P00011000 | 2024-10-10 12:22PM EDT | 11.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 3 | 21 | 90.43% |
| NVAX241025P00011500 | 2024-10-10 12:59PM EDT | 11.50 | 0.44 | 0.34 | 0.41 | +0.10 | +29.41% | 2 | 15 | 89.45% |
| NVAX241025P00012000 | 2024-10-10 2:46PM EDT | 12.00 | 0.53 | 0.51 | 0.59 | +0.03 | +6.00% | 23 | 399 | 89.84% |
| NVAX241025P00012500 | 2024-10-10 3:40PM EDT | 12.50 | 0.77 | 0.73 | 0.79 | -0.04 | -4.94% | 146 | 530 | 89.65% |
| NVAX241025P00013000 | 2024-10-09 1:39PM EDT | 13.00 | 1.05 | 0.81 | 1.09 | 0.00 | - | 7 | 129 | 83.40% |
| NVAX241025P00013500 | 2024-10-09 1:54PM EDT | 13.50 | 1.43 | 1.12 | 1.40 | 0.00 | - | 42 | 45 | 84.77% |
| NVAX241025P00014000 | 2024-10-09 1:55PM EDT | 14.00 | 1.79 | 1.54 | 1.74 | 0.00 | - | 10 | 59 | 89.06% |
| NVAX241025P00014500 | 2024-10-09 1:55PM EDT | 14.50 | 2.21 | 1.96 | 2.20 | 0.00 | - | 11 | 10 | 96.68% |
| NVAX241025P00015000 | 2024-10-09 1:55PM EDT | 15.00 | 2.59 | 2.39 | 2.55 | 0.00 | - | 10 | 58 | 96.88% |
| NVAX241025P00015500 | 2024-09-16 11:11AM EDT | 15.50 | 3.10 | 2.83 | 3.40 | 0.00 | - | 1 | 1 | 124.22% |
| NVAX241025P00016000 | 2024-09-17 12:29PM EDT | 16.00 | 3.32 | 3.25 | 3.65 | 0.00 | - | 1 | 0 | 115.63% |
| NVAX241025P00016500 | 2024-10-01 11:47AM EDT | 16.50 | 4.78 | 3.70 | 3.95 | 0.00 | - | - | 15 | 107.81% |
| NVAX241025P00020000 | 2024-10-03 9:31AM EDT | 20.00 | 6.00 | 6.95 | 8.30 | 0.00 | - | - | 0 | 203.13% |
| NVAX241025P00025000 | 2024-10-08 11:23AM EDT | 25.00 | 11.60 | 11.95 | 12.35 | 0.00 | - | 1 | 1 | 160.16% |
© 2024 Yahoo. All rights reserved.