Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00003500 | 2024-04-30 11:25AM EDT | 3.50 | 0.91 | 1.14 | 1.34 | 0.00 | - | 19 | 30 | 146.88% |
| NVAX240510C00004000 | 2024-05-02 1:18PM EDT | 4.00 | 0.78 | 0.76 | 0.82 | +0.22 | +39.29% | 3 | 189 | 122.66% |
| NVAX240510C00004500 | 2024-05-02 12:51PM EDT | 4.50 | 0.38 | 0.39 | 0.47 | -0.05 | -11.63% | 431 | 1,126 | 112.50% |
| NVAX240510C00005000 | 2024-05-02 1:36PM EDT | 5.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 268 | 1,017 | 114.06% |
| NVAX240510C00005500 | 2024-05-02 1:31PM EDT | 5.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 630 | 839 | 114.84% |
| NVAX240510C00006000 | 2024-05-02 10:34AM EDT | 6.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 27 | 324 | 107.81% |
| NVAX240510C00006500 | 2024-04-18 9:30AM EDT | 6.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 115.63% |
| NVAX240510C00007000 | 2024-04-03 3:10PM EDT | 7.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 150.00% |
| NVAX240510C00008000 | 2024-04-09 10:05AM EDT | 8.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 60 | 36 | 246.88% |
| NVAX240510C00008500 | 2024-04-09 10:08AM EDT | 8.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 60 | 21 | 261.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00002500 | 2024-04-04 10:36AM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 11 | 309.38% |
| NVAX240510P00003500 | 2024-05-01 3:15PM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 169 | 121.88% |
| NVAX240510P00004000 | 2024-05-02 12:41PM EDT | 4.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 26 | 287 | 109.38% |
| NVAX240510P00004500 | 2024-05-02 10:13AM EDT | 4.50 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 37 | 81 | 108.59% |
| NVAX240510P00005000 | 2024-05-02 1:13PM EDT | 5.00 | 0.54 | 0.48 | 0.72 | 0.00 | - | 8 | 90 | 142.19% |
| NVAX240510P00005500 | 2024-05-01 12:54PM EDT | 5.50 | 1.16 | 0.86 | 0.91 | 0.00 | - | 2 | 11 | 107.81% |
| NVAX240510P00006000 | 2024-04-11 3:22PM EDT | 6.00 | 1.82 | 1.30 | 1.36 | 0.00 | - | 16 | 17 | 103.13% |
| NVAX240510P00007000 | 2024-04-29 2:25PM EDT | 7.00 | 2.70 | 2.24 | 2.38 | 0.00 | - | 1 | 1 | 112.50% |
© 2024 Yahoo. All rights reserved.