Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241101C00008500 | 2024-09-13 10:57AM EDT | 8.50 | 4.28 | 4.30 | 4.65 | 0.00 | - | - | 1 | 108.59% |
| NVAX241101C00009000 | 2024-09-20 2:14PM EDT | 9.00 | 4.05 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 103.13% |
| NVAX241101C00010000 | 2024-10-03 3:08PM EDT | 10.00 | 4.72 | 2.96 | 3.35 | 0.00 | - | 1 | 2 | 105.47% |
| NVAX241101C00011000 | 2024-10-04 3:30PM EDT | 11.00 | 3.01 | 2.26 | 2.52 | 0.00 | - | 2 | 2 | 103.52% |
| NVAX241101C00011500 | 2024-09-27 12:44PM EDT | 11.50 | 2.30 | 1.92 | 2.15 | 0.00 | - | 10 | 13 | 101.17% |
| NVAX241101C00012000 | 2024-10-10 1:14PM EDT | 12.00 | 1.65 | 1.62 | 1.85 | -1.35 | -45.00% | 1 | 9 | 101.17% |
| NVAX241101C00012500 | 2024-10-09 12:47PM EDT | 12.50 | 1.49 | 1.39 | 1.92 | -0.01 | -0.67% | 1 | 511 | 116.41% |
| NVAX241101C00013000 | 2024-10-09 10:48AM EDT | 13.00 | 1.34 | 1.16 | 1.34 | 0.00 | - | 4 | 454 | 102.54% |
| NVAX241101C00013500 | 2024-10-09 3:23PM EDT | 13.50 | 0.97 | 0.98 | 1.12 | 0.00 | - | 1,801 | 10,726 | 102.93% |
| NVAX241101C00014000 | 2024-10-10 1:25PM EDT | 14.00 | 0.87 | 0.81 | 0.95 | -0.03 | -3.33% | 143 | 639 | 103.32% |
| NVAX241101C00014500 | 2024-10-10 1:32PM EDT | 14.50 | 0.66 | 0.68 | 0.80 | -0.59 | -47.20% | 1 | 123 | 104.30% |
| NVAX241101C00015000 | 2024-10-10 3:23PM EDT | 15.00 | 0.62 | 0.59 | 0.69 | +0.04 | +6.90% | 13 | 505 | 106.84% |
| NVAX241101C00015500 | 2024-10-10 3:48PM EDT | 15.50 | 0.55 | 0.50 | 0.59 | -0.25 | -31.25% | 1 | 43 | 108.40% |
| NVAX241101C00016000 | 2024-10-10 1:11PM EDT | 16.00 | 0.44 | 0.41 | 0.51 | -0.26 | -37.14% | 7 | 112 | 109.38% |
| NVAX241101C00016500 | 2024-10-09 12:42PM EDT | 16.50 | 0.43 | 0.35 | 0.45 | 0.00 | - | 10 | 24 | 111.52% |
| NVAX241101C00017000 | 2024-10-09 3:04PM EDT | 17.00 | 0.33 | 0.30 | 0.43 | 0.00 | - | 1 | 77 | 115.23% |
| NVAX241101C00018000 | 2024-10-10 10:37AM EDT | 18.00 | 0.31 | 0.22 | 0.50 | +0.01 | +3.33% | 7 | 61 | 128.71% |
| NVAX241101C00019000 | 2024-10-10 1:03PM EDT | 19.00 | 0.23 | 0.19 | 0.26 | -0.10 | -30.30% | 6 | 31 | 123.44% |
| NVAX241101C00020000 | 2024-10-07 10:32AM EDT | 20.00 | 0.17 | 0.15 | 0.22 | -0.10 | -37.04% | 1 | 287 | 127.73% |
| NVAX241101C00021000 | 2024-10-09 3:11PM EDT | 21.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 3 | 56 | 133.98% |
| NVAX241101C00022000 | 2024-10-03 1:50PM EDT | 22.00 | 0.40 | 0.09 | 0.17 | 0.00 | - | - | 1 | 135.94% |
| NVAX241101C00022500 | 2024-10-04 3:17PM EDT | 22.50 | 0.24 | 0.12 | 0.16 | 0.00 | - | 4 | 6 | 142.19% |
| NVAX241101C00024000 | 2024-10-03 1:49PM EDT | 24.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | - | 1 | 150.78% |
| NVAX241101C00025000 | 2024-10-03 1:49PM EDT | 25.00 | 0.27 | 0.06 | 0.14 | 0.00 | - | - | 10 | 151.56% |
| NVAX241101C00026000 | 2024-10-03 1:48PM EDT | 26.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | - | 1 | 167.58% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241101P00005000 | 2024-09-13 2:41PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 20 | 225.00% |
| NVAX241101P00008500 | 2024-10-01 10:32AM EDT | 8.50 | 0.13 | 0.02 | 0.34 | 0.00 | - | - | 11 | 137.11% |
| NVAX241101P00009000 | 2024-10-09 3:59PM EDT | 9.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 13 | 232 | 107.03% |
| NVAX241101P00009500 | 2024-10-03 9:51AM EDT | 9.50 | 0.16 | 0.15 | 0.19 | 0.00 | - | 5 | 8 | 106.25% |
| NVAX241101P00010000 | 2024-10-07 1:45PM EDT | 10.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 1 | 32 | 104.69% |
| NVAX241101P00010500 | 2024-10-09 3:28PM EDT | 10.50 | 0.37 | 0.31 | 0.37 | 0.00 | - | 3 | 13 | 102.73% |
| NVAX241101P00011000 | 2024-10-10 2:09PM EDT | 11.00 | 0.46 | 0.43 | 0.50 | +0.06 | +15.00% | 2 | 123 | 101.37% |
| NVAX241101P00011500 | 2024-10-10 9:46AM EDT | 11.50 | 0.61 | 0.59 | 0.66 | -0.05 | -7.58% | 40 | 30 | 100.59% |
| NVAX241101P00012000 | 2024-10-09 2:55PM EDT | 12.00 | 0.75 | 0.75 | 0.86 | -0.12 | -13.79% | 1 | 93 | 99.02% |
| NVAX241101P00012500 | 2024-10-10 3:27PM EDT | 12.50 | 1.08 | 0.98 | 1.10 | -0.01 | -0.92% | 11 | 539 | 99.22% |
| NVAX241101P00013000 | 2024-10-10 2:15PM EDT | 13.00 | 1.36 | 1.25 | 1.38 | -0.04 | -2.86% | 42 | 12 | 100.20% |
| NVAX241101P00013500 | 2024-10-10 3:27PM EDT | 13.50 | 1.70 | 1.54 | 1.73 | +0.02 | +1.19% | 10 | 25 | 102.15% |
| NVAX241101P00014500 | 2024-10-08 12:30PM EDT | 14.50 | 2.15 | 2.23 | 2.45 | 0.00 | - | 2 | 6 | 104.69% |
| NVAX241101P00015000 | 2024-10-09 1:52PM EDT | 15.00 | 2.80 | 2.62 | 2.82 | 0.00 | - | 2 | 6 | 105.57% |
| NVAX241101P00016000 | 2024-09-27 11:15AM EDT | 16.00 | 3.75 | 3.40 | 3.65 | 0.00 | - | 1 | 0 | 106.25% |
| NVAX241101P00016500 | 2024-09-20 2:44PM EDT | 16.50 | 3.92 | 3.85 | 4.10 | 0.00 | - | 6 | 6 | 109.38% |
| NVAX241101P00017000 | 2024-10-09 11:04AM EDT | 17.00 | 4.50 | 4.30 | 4.55 | 0.00 | - | 3 | 3 | 111.33% |
© 2024 Yahoo. All rights reserved.