Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:12.50
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00012500 | 2024-09-20 10:24AM EDT | 2024-09-20 | 0.17 | 0.14 | 0.21 | -0.09 | -34.62% | 189 | 1,735 | 50.00% |
| NVAX240927C00012500 | 2024-09-20 10:28AM EDT | 2024-09-27 | 0.65 | 0.49 | 0.67 | -0.01 | -1.52% | 128 | 349 | 72.85% |
| NVAX241004C00012500 | 2024-09-19 9:58AM EDT | 2024-10-04 | 1.22 | 0.86 | 0.95 | 0.00 | - | 20 | 62 | 85.35% |
| NVAX241011C00012500 | 2024-09-20 9:43AM EDT | 2024-10-11 | 1.17 | 0.83 | 1.16 | -0.23 | -16.43% | 1 | 101 | 77.83% |
| NVAX241018C00012500 | 2024-09-20 9:35AM EDT | 2024-10-18 | 1.23 | 1.10 | 1.29 | +0.05 | +4.24% | 70 | 4,369 | 82.03% |
| NVAX241025C00012500 | 2024-09-19 11:26AM EDT | 2024-10-25 | 1.69 | 1.34 | 1.71 | 0.00 | - | 3 | 18 | 94.82% |
| NVAX241101C00012500 | 2024-09-20 9:53AM EDT | 2024-11-01 | 1.66 | 1.51 | 1.65 | +0.06 | +3.75% | 1 | 13 | 90.04% |
| NVAX250117C00012500 | 2024-09-20 10:26AM EDT | 2025-01-17 | 2.80 | 2.53 | 2.84 | +0.12 | +4.48% | 10 | 1,823 | 93.26% |
| NVAX250417C00012500 | 2024-09-20 10:04AM EDT | 2025-04-17 | 3.55 | 3.35 | 3.55 | +0.10 | +2.90% | 6 | 1,161 | 91.65% |
| NVAX260116C00012500 | 2024-09-19 11:09AM EDT | 2026-01-16 | 5.19 | 4.75 | 6.15 | 0.00 | - | 37 | 1,066 | 99.02% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00012500 | 2024-09-20 10:26AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.14 | -0.14 | -53.85% | 91 | 7,788 | 60.16% |
| NVAX240927P00012500 | 2024-09-19 3:32PM EDT | 2024-09-27 | 0.64 | 0.51 | 0.57 | 0.00 | - | 134 | 234 | 78.13% |
| NVAX241004P00012500 | 2024-09-20 10:17AM EDT | 2024-10-04 | 0.88 | 0.78 | 0.85 | 0.00 | - | 1 | 83 | 84.38% |
| NVAX241011P00012500 | 2024-09-19 9:53AM EDT | 2024-10-11 | 0.92 | 0.95 | 1.62 | 0.00 | - | 5 | 41 | 108.20% |
| NVAX241018P00012500 | 2024-09-20 9:42AM EDT | 2024-10-18 | 1.04 | 1.09 | 1.36 | -0.03 | -2.80% | 7 | 1,811 | 89.94% |
| NVAX241025P00012500 | 2024-09-19 1:13PM EDT | 2024-10-25 | 1.30 | 1.25 | 1.36 | 0.00 | - | 1 | 383 | 85.84% |
| NVAX241101P00012500 | 2024-09-16 11:06AM EDT | 2024-11-01 | 1.12 | 0.65 | 1.51 | 0.00 | - | 1 | 442 | 65.33% |
| NVAX250117P00012500 | 2024-09-18 10:34AM EDT | 2025-01-17 | 2.43 | 2.34 | 2.59 | 0.00 | - | 10 | 5,857 | 88.28% |
| NVAX250417P00012500 | 2024-09-17 3:47PM EDT | 2025-04-17 | 3.15 | 3.05 | 3.25 | 0.00 | - | 2 | 28 | 85.55% |
| NVAX260116P00012500 | 2024-09-20 10:10AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.55 | +0.22 | +5.26% | 6 | 11,584 | 80.30% |
© 2024 Yahoo. All rights reserved.