Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250417C00002500 | 2024-10-04 12:31PM EDT | 2.50 | 11.50 | 9.90 | 10.30 | 0.00 | - | 4 | 5 | 0.00% |
| NVAX250417C00005000 | 2024-09-04 2:25PM EDT | 5.00 | 7.19 | 8.60 | 9.20 | 0.00 | - | - | 2 | 160.84% |
| NVAX250417C00007500 | 2024-10-08 9:52AM EDT | 7.50 | 6.87 | 5.95 | 6.35 | 0.00 | - | 2 | 6 | 91.89% |
| NVAX250417C00010000 | 2024-10-10 3:16PM EDT | 10.00 | 4.75 | 4.45 | 4.75 | 0.00 | - | 2 | 643 | 90.43% |
| NVAX250417C00012500 | 2024-10-10 11:31AM EDT | 12.50 | 3.75 | 3.40 | 3.70 | 0.00 | - | 1 | 2,000 | 93.07% |
| NVAX250417C00015000 | 2024-10-11 9:34AM EDT | 15.00 | 2.84 | 2.61 | 2.86 | +0.02 | +0.71% | 4 | 540 | 93.75% |
| NVAX250417C00017500 | 2024-10-10 11:16AM EDT | 17.50 | 2.39 | 2.01 | 2.25 | 0.00 | - | 10 | 184 | 94.29% |
| NVAX250417C00020000 | 2024-10-09 3:10PM EDT | 20.00 | 1.75 | 1.52 | 1.92 | 0.00 | - | 4 | 116 | 96.00% |
| NVAX250417C00022500 | 2024-10-03 3:53PM EDT | 22.50 | 2.11 | 1.24 | 1.64 | 0.00 | - | 2 | 47 | 98.34% |
| NVAX250417C00025000 | 2024-10-09 9:56AM EDT | 25.00 | 1.20 | 1.14 | 1.38 | 0.00 | - | 6 | 197 | 101.56% |
| NVAX250417C00030000 | 2024-10-08 10:32AM EDT | 30.00 | 1.10 | 0.72 | 1.14 | 0.00 | - | 15 | 18 | 104.40% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250417P00005000 | 2024-09-30 10:54AM EDT | 5.00 | 0.22 | 0.02 | 0.54 | 0.00 | - | 10 | 10 | 104.10% |
| NVAX250417P00007500 | 2024-10-10 1:56PM EDT | 7.50 | 0.77 | 0.75 | 0.89 | 0.00 | - | 1 | 296 | 96.68% |
| NVAX250417P00010000 | 2024-10-04 11:22AM EDT | 10.00 | 1.65 | 1.71 | 1.90 | 0.00 | - | 30 | 107 | 94.92% |
| NVAX250417P00012500 | 2024-10-10 10:17AM EDT | 12.50 | 2.98 | 2.91 | 3.25 | 0.00 | - | 1 | 48 | 91.75% |
| NVAX250417P00015000 | 2024-10-04 2:34PM EDT | 15.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 193 | 315 | 92.09% |
| NVAX250417P00017500 | 2024-10-08 3:39PM EDT | 17.50 | 6.35 | 6.60 | 6.85 | 0.00 | - | 1 | 27 | 94.82% |
| NVAX250417P00020000 | 2024-10-03 10:12AM EDT | 20.00 | 7.65 | 8.50 | 9.05 | 0.00 | - | - | 2 | 95.41% |
© 2024 Yahoo. All rights reserved.