Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241011C00008000 | 2024-09-04 11:28AM EDT | 8.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | - | 4 | 741.41% |
| NVAX241011C00009500 | 2024-09-09 10:14AM EDT | 9.50 | 3.00 | 2.76 | 3.25 | 0.00 | - | 10 | 9 | 0.00% |
| NVAX241011C00010000 | 2024-10-02 2:08PM EDT | 10.00 | 4.47 | 2.72 | 2.99 | 0.00 | - | - | 6 | 0.00% |
| NVAX241011C00010500 | 2024-10-02 2:02PM EDT | 10.50 | 3.75 | 2.24 | 2.50 | 0.00 | - | 10 | 10 | 0.00% |
| NVAX241011C00011000 | 2024-10-10 9:34AM EDT | 11.00 | 1.85 | 1.80 | 2.10 | -0.50 | -21.28% | 2 | 76 | 168.75% |
| NVAX241011C00011500 | 2024-10-09 2:06PM EDT | 11.50 | 1.33 | 1.12 | 1.45 | 0.00 | - | 218 | 296 | 0.00% |
| NVAX241011C00012000 | 2024-10-10 9:45AM EDT | 12.00 | 1.00 | 0.90 | 1.15 | +0.18 | +21.95% | 1 | 211 | 121.88% |
| NVAX241011C00012500 | 2024-10-10 9:50AM EDT | 12.50 | 0.53 | 0.42 | 0.66 | +0.02 | +3.92% | 9 | 484 | 85.16% |
| NVAX241011C00013000 | 2024-10-10 9:48AM EDT | 13.00 | 0.33 | 0.29 | 0.35 | +0.08 | +32.00% | 13 | 1,517 | 78.13% |
| NVAX241011C00013500 | 2024-10-10 9:52AM EDT | 13.50 | 0.15 | 0.14 | 0.19 | -0.01 | -6.25% | 124 | 1,296 | 88.67% |
| NVAX241011C00014000 | 2024-10-10 9:44AM EDT | 14.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 35 | 1,938 | 97.66% |
| NVAX241011C00014500 | 2024-10-10 9:44AM EDT | 14.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 835 | 112.50% |
| NVAX241011C00015000 | 2024-10-10 9:33AM EDT | 15.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 19 | 6,330 | 128.13% |
| NVAX241011C00015500 | 2024-10-10 9:35AM EDT | 15.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 9 | 823 | 140.63% |
| NVAX241011C00016000 | 2024-10-09 11:53AM EDT | 16.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 949 | 156.25% |
| NVAX241011C00016500 | 2024-10-09 1:23PM EDT | 16.50 | 0.02 | 0.02 | 0.09 | 0.00 | - | 3 | 156 | 203.13% |
| NVAX241011C00017000 | 2024-10-09 2:32PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 306 | 165.63% |
| NVAX241011C00017500 | 2024-10-08 3:22PM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 320 | 350.78% |
| NVAX241011C00018000 | 2024-10-07 9:30AM EDT | 18.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 371.88% |
| NVAX241011C00018500 | 2024-10-09 12:12PM EDT | 18.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 14 | 54 | 292.19% |
| NVAX241011C00019000 | 2024-10-08 2:00PM EDT | 19.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 370 | 412.50% |
| NVAX241011C00019500 | 2024-10-09 1:13PM EDT | 19.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 301.56% |
| NVAX241011C00020000 | 2024-10-09 1:17PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 516 | 262.50% |
| NVAX241011C00020500 | 2024-10-09 1:15PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| NVAX241011C00021000 | 2024-10-09 12:30PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 250.00% |
| NVAX241011C00022000 | 2024-10-07 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 40 | 56 | 515.63% |
| NVAX241011C00023000 | 2024-10-08 1:42PM EDT | 23.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 545.31% |
| NVAX241011C00023500 | 2024-10-02 2:49PM EDT | 23.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 1 | 412.50% |
| NVAX241011C00024000 | 2024-10-02 2:05PM EDT | 24.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 40 | 573.44% |
| NVAX241011C00025000 | 2024-10-09 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 600.00% |
| NVAX241011C00026000 | 2024-10-09 12:44PM EDT | 26.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 34 | 625.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241011P00006500 | 2024-09-12 12:51PM EDT | 6.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 224 | 375.00% |
| NVAX241011P00007500 | 2024-09-20 3:44PM EDT | 7.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 621.88% |
| NVAX241011P00008500 | 2024-09-25 12:56PM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 237.50% |
| NVAX241011P00009000 | 2024-10-08 11:56AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 212.50% |
| NVAX241011P00009500 | 2024-10-04 11:44AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 151 | 187.50% |
| NVAX241011P00010000 | 2024-10-09 1:56PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 224 | 175.00% |
| NVAX241011P00010500 | 2024-10-08 1:56PM EDT | 10.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 467 | 310.94% |
| NVAX241011P00011000 | 2024-10-10 9:40AM EDT | 11.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2 | 941 | 153.13% |
| NVAX241011P00011500 | 2024-10-10 9:51AM EDT | 11.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 26 | 621 | 112.50% |
| NVAX241011P00012000 | 2024-10-10 9:42AM EDT | 12.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 5 | 1,415 | 107.03% |
| NVAX241011P00012500 | 2024-10-10 9:44AM EDT | 12.50 | 0.21 | 0.17 | 0.22 | -0.09 | -30.00% | 30 | 1,356 | 108.59% |
| NVAX241011P00013000 | 2024-10-10 9:31AM EDT | 13.00 | 0.50 | 0.41 | 0.45 | -0.09 | -15.25% | 20 | 634 | 117.19% |
| NVAX241011P00013500 | 2024-10-10 9:46AM EDT | 13.50 | 0.76 | 0.73 | 0.86 | -0.24 | -24.00% | 40 | 384 | 136.33% |
| NVAX241011P00014000 | 2024-10-09 3:18PM EDT | 14.00 | 1.34 | 1.06 | 1.21 | 0.00 | - | 55 | 726 | 130.47% |
| NVAX241011P00014500 | 2024-10-09 12:27PM EDT | 14.50 | 1.59 | 1.48 | 1.82 | 0.00 | - | 2 | 136 | 169.53% |
| NVAX241011P00015000 | 2024-10-08 2:07PM EDT | 15.00 | 1.73 | 1.93 | 2.25 | 0.00 | - | 2 | 59 | 175.78% |
| NVAX241011P00015500 | 2024-10-08 10:42AM EDT | 15.50 | 2.23 | 2.52 | 3.00 | 0.00 | - | 1 | 3 | 268.75% |
| NVAX241011P00016000 | 2024-10-08 10:22AM EDT | 16.00 | 2.69 | 2.66 | 3.60 | 0.00 | - | 30 | 11 | 245.31% |
| NVAX241011P00016500 | 2024-10-02 9:49AM EDT | 16.50 | 3.82 | 3.35 | 4.70 | 0.00 | - | 44 | 49 | 413.28% |
| NVAX241011P00017000 | 2024-09-25 11:15AM EDT | 17.00 | 4.50 | 3.80 | 6.10 | 0.00 | - | 8 | 0 | 567.19% |
| NVAX241011P00017500 | 2024-10-04 9:52AM EDT | 17.50 | 3.45 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 323.44% |
| NVAX241011P00018000 | 2024-10-04 9:50AM EDT | 18.00 | 3.95 | 5.00 | 5.25 | 0.00 | - | 1 | 2 | 331.25% |
| NVAX241011P00019000 | 2024-10-07 3:56PM EDT | 19.00 | 6.43 | 5.95 | 6.25 | 0.00 | - | 5 | 4 | 354.69% |
| NVAX241011P00020000 | 2024-10-03 1:32PM EDT | 20.00 | 5.40 | 7.00 | 7.15 | 0.00 | - | - | 4 | 371.88% |
| NVAX241011P00021000 | 2024-10-07 1:11PM EDT | 21.00 | 8.03 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 451.56% |
© 2024 Yahoo. All rights reserved.