Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-10-09 9:31AM EDT | 0.50 | 12.45 | 10.15 | 13.60 | 0.00 | - | 1 | 40 | 0.00% |
| NVAX260116C00001000 | 2024-05-23 10:13AM EDT | 1.00 | 14.75 | 10.55 | 14.50 | 0.00 | - | 1 | 6 | 259.38% |
| NVAX260116C00002000 | 2024-07-16 3:50PM EDT | 2.00 | 14.48 | 9.10 | 13.00 | 0.00 | - | 1 | 4 | 103.13% |
| NVAX260116C00002500 | 2024-10-08 3:04PM EDT | 2.50 | 11.00 | 9.45 | 13.00 | 0.00 | - | 1 | 570 | 160.64% |
| NVAX260116C00003000 | 2024-09-19 9:46AM EDT | 3.00 | 10.05 | 8.70 | 10.10 | 0.00 | - | 1 | 15 | 87.30% |
| NVAX260116C00003500 | 2024-08-13 10:46AM EDT | 3.50 | 8.67 | 8.50 | 9.25 | 0.00 | - | 10 | 52 | 0.00% |
| NVAX260116C00004000 | 2024-10-01 9:37AM EDT | 4.00 | 8.95 | 7.45 | 10.25 | 0.00 | - | 2 | 73 | 143.36% |
| NVAX260116C00004500 | 2024-08-08 9:36AM EDT | 4.50 | 5.85 | 7.75 | 8.85 | 0.00 | - | 1 | 257 | 82.42% |
| NVAX260116C00005000 | 2024-10-09 3:19PM EDT | 5.00 | 8.55 | 8.25 | 8.75 | 0.00 | - | 1 | 2,524 | 83.20% |
| NVAX260116C00005500 | 2024-10-03 10:06AM EDT | 5.50 | 9.78 | 7.25 | 9.35 | 0.00 | - | 10 | 147 | 89.50% |
| NVAX260116C00007500 | 2024-10-10 3:55PM EDT | 7.50 | 7.25 | 6.60 | 7.20 | 0.00 | - | 2 | 2,401 | 81.88% |
| NVAX260116C00010000 | 2024-10-10 11:50AM EDT | 10.00 | 6.06 | 5.65 | 6.15 | 0.00 | - | 3 | 4,493 | 86.77% |
| NVAX260116C00012500 | 2024-10-09 11:26AM EDT | 12.50 | 5.13 | 4.35 | 5.20 | 0.00 | - | 10 | 1,386 | 82.67% |
| NVAX260116C00015000 | 2024-10-11 9:49AM EDT | 15.00 | 4.45 | 3.85 | 4.40 | -0.05 | -1.11% | 50 | 1,740 | 84.38% |
| NVAX260116C00017500 | 2024-10-08 9:30AM EDT | 17.50 | 4.00 | 3.15 | 3.85 | 0.00 | - | 1 | 3,589 | 83.84% |
| NVAX260116C00020000 | 2024-10-11 9:30AM EDT | 20.00 | 3.50 | 3.05 | 3.45 | 0.00 | - | 80 | 1,707 | 87.89% |
| NVAX260116C00022500 | 2024-09-25 2:00PM EDT | 22.50 | 2.80 | 2.71 | 3.10 | 0.00 | - | 7 | 472 | 88.82% |
| NVAX260116C00025000 | 2024-10-10 11:00AM EDT | 25.00 | 2.73 | 2.43 | 3.55 | -0.05 | -1.80% | 10 | 6,138 | 96.09% |
| NVAX260116C00030000 | 2024-10-11 9:43AM EDT | 30.00 | 2.25 | 2.05 | 2.27 | +0.14 | +6.64% | 1 | 3,252 | 90.94% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-07-11 9:38AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 383 | 142.19% |
| NVAX260116P00001000 | 2024-09-04 3:06PM EDT | 1.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 366 | 117.19% |
| NVAX260116P00001500 | 2024-07-03 11:58AM EDT | 1.50 | 0.25 | 0.05 | 1.65 | 0.00 | - | 10 | 35 | 238.28% |
| NVAX260116P00002000 | 2024-07-22 9:49AM EDT | 2.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 22 | 110.16% |
| NVAX260116P00002500 | 2024-09-13 1:48PM EDT | 2.50 | 0.17 | 0.05 | 0.39 | 0.00 | - | 1 | 17,246 | 104.69% |
| NVAX260116P00003000 | 2024-09-13 2:15PM EDT | 3.00 | 0.25 | 0.11 | 0.40 | 0.00 | - | 30 | 285 | 96.68% |
| NVAX260116P00003500 | 2024-10-07 10:44AM EDT | 3.50 | 0.35 | 0.24 | 0.41 | 0.00 | - | 1 | 1,358 | 92.97% |
| NVAX260116P00004000 | 2024-09-03 10:12AM EDT | 4.00 | 0.50 | 0.32 | 0.51 | 0.00 | - | 10 | 98 | 90.43% |
| NVAX260116P00004500 | 2024-08-07 10:02AM EDT | 4.50 | 0.77 | 0.00 | 1.64 | 0.00 | - | 10 | 29 | 104.69% |
| NVAX260116P00005000 | 2024-09-25 11:10AM EDT | 5.00 | 0.69 | 0.64 | 0.98 | 0.00 | - | 5 | 2,379 | 95.02% |
| NVAX260116P00005500 | 2024-10-02 3:09PM EDT | 5.50 | 0.78 | 0.80 | 1.01 | 0.00 | - | 22 | 463 | 91.02% |
| NVAX260116P00007500 | 2024-10-07 1:58PM EDT | 7.50 | 1.56 | 1.58 | 1.77 | 0.00 | - | 62 | 5,056 | 87.99% |
| NVAX260116P00010000 | 2024-10-10 1:16PM EDT | 10.00 | 2.88 | 2.81 | 3.00 | 0.00 | - | 6 | 17,419 | 85.35% |
| NVAX260116P00012500 | 2024-10-08 2:12PM EDT | 12.50 | 4.15 | 4.30 | 4.55 | 0.00 | - | 14 | 12,603 | 84.23% |
| NVAX260116P00015000 | 2024-10-08 12:54PM EDT | 15.00 | 5.70 | 5.70 | 6.25 | 0.00 | - | 4 | 1,062 | 80.44% |
| NVAX260116P00017500 | 2024-10-08 12:54PM EDT | 17.50 | 7.50 | 6.55 | 8.10 | 0.00 | - | 1 | 427 | 71.00% |
| NVAX260116P00020000 | 2024-10-04 12:11PM EDT | 20.00 | 9.45 | 9.85 | 10.10 | 0.00 | - | 30 | 345 | 81.98% |
| NVAX260116P00022500 | 2024-07-16 9:51AM EDT | 22.50 | 9.75 | 11.70 | 13.10 | 0.00 | - | 2 | 4 | 87.57% |
| NVAX260116P00025000 | 2024-09-25 9:30AM EDT | 25.00 | 13.60 | 14.05 | 15.35 | 0.00 | - | 1 | 42 | 89.92% |
| NVAX260116P00030000 | 2024-09-20 3:39PM EDT | 30.00 | 18.20 | 18.55 | 19.95 | 0.00 | - | 10 | 74 | 91.38% |
© 2024 Yahoo. All rights reserved.