Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628C00001500 | 2024-05-13 10:56AM EDT | 1.50 | 12.00 | 14.00 | 14.65 | 0.00 | - | 5 | 0 | 2,425.00% |
| NVAX240628C00002500 | 2024-06-10 10:30AM EDT | 2.50 | 13.79 | 10.90 | 12.70 | 0.00 | - | - | 0 | 951.56% |
| NVAX240628C00003500 | 2024-05-13 11:02AM EDT | 3.50 | 9.98 | 11.70 | 12.90 | 0.00 | - | 1 | 0 | 975.78% |
| NVAX240628C00004000 | 2024-05-14 1:01PM EDT | 4.00 | 9.78 | 11.25 | 11.40 | 0.00 | - | 1 | 0 | 725.00% |
| NVAX240628C00004500 | 2024-05-10 2:58PM EDT | 4.50 | 4.43 | 12.80 | 13.85 | 0.00 | - | - | 0 | 1,505.47% |
| NVAX240628C00005000 | 2024-06-07 11:45AM EDT | 5.00 | 12.88 | 8.90 | 9.65 | 0.00 | - | 2 | 2 | 396.88% |
| NVAX240628C00006000 | 2024-06-12 2:32PM EDT | 6.00 | 10.09 | 8.25 | 8.55 | 0.00 | - | 1 | 22 | 50.00% |
| NVAX240628C00006500 | 2024-06-14 11:19AM EDT | 6.50 | 7.20 | 7.05 | 8.70 | +0.95 | +15.20% | 10 | 0 | 449.22% |
| NVAX240628C00007000 | 2024-05-22 3:11PM EDT | 7.00 | 9.24 | 7.25 | 8.40 | 0.00 | - | 1 | 0 | 332.03% |
| NVAX240628C00007500 | 2024-05-16 1:57PM EDT | 7.50 | 6.50 | 5.90 | 7.80 | 0.00 | - | 5 | 0 | 403.32% |
| NVAX240628C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 3.15 | 6.85 | 8.55 | 0.00 | - | 5 | 10 | 441.02% |
| NVAX240628C00008500 | 2024-05-28 11:21AM EDT | 8.50 | 5.30 | 4.90 | 6.10 | 0.00 | - | 1 | 14 | 206.64% |
| NVAX240628C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 3.70 | 5.25 | 5.60 | 0.00 | - | 8 | 12 | 121.88% |
| NVAX240628C00010000 | 2024-05-30 3:21PM EDT | 10.00 | 5.42 | 4.25 | 4.55 | 0.00 | - | 3 | 48 | 50.00% |
| NVAX240628C00011000 | 2024-06-14 2:45PM EDT | 11.00 | 3.41 | 2.88 | 3.60 | -4.09 | -54.53% | 103 | 3 | 123.05% |
| NVAX240628C00012000 | 2024-06-14 3:45PM EDT | 12.00 | 2.61 | 2.56 | 2.72 | -0.69 | -20.91% | 54 | 65 | 99.61% |
| NVAX240628C00012500 | 2024-06-03 10:49AM EDT | 12.50 | 4.00 | 2.07 | 2.29 | 0.00 | - | 10 | 19 | 89.65% |
| NVAX240628C00013000 | 2024-06-13 1:56PM EDT | 13.00 | 1.77 | 1.59 | 1.94 | -0.87 | -32.95% | 1 | 66 | 83.98% |
| NVAX240628C00013500 | 2024-06-14 1:39PM EDT | 13.50 | 1.51 | 1.28 | 1.60 | -2.09 | -58.06% | 52 | 47 | 84.57% |
| NVAX240628C00014000 | 2024-06-14 3:53PM EDT | 14.00 | 1.33 | 1.04 | 1.30 | -1.09 | -45.04% | 214 | 48 | 86.33% |
| NVAX240628C00014500 | 2024-06-14 3:59PM EDT | 14.50 | 1.07 | 0.94 | 1.07 | -0.41 | -27.70% | 297 | 73 | 93.55% |
| NVAX240628C00015000 | 2024-06-14 3:53PM EDT | 15.00 | 0.90 | 0.83 | 0.89 | -0.30 | -25.00% | 279 | 139 | 99.02% |
| NVAX240628C00015500 | 2024-06-14 3:53PM EDT | 15.50 | 0.69 | 0.67 | 0.75 | -0.30 | -30.30% | 27 | 159 | 101.17% |
| NVAX240628C00016000 | 2024-06-14 3:29PM EDT | 16.00 | 0.69 | 0.57 | 0.63 | -0.15 | -17.86% | 148 | 717 | 104.69% |
| NVAX240628C00016500 | 2024-06-14 3:28PM EDT | 16.50 | 0.54 | 0.47 | 0.53 | -0.28 | -34.15% | 58 | 173 | 107.03% |
| NVAX240628C00017000 | 2024-06-14 3:49PM EDT | 17.00 | 0.45 | 0.39 | 0.46 | -0.18 | -28.57% | 98 | 309 | 109.96% |
| NVAX240628C00017500 | 2024-06-14 1:17PM EDT | 17.50 | 0.37 | 0.33 | 0.40 | -0.23 | -38.33% | 41 | 45 | 113.09% |
| NVAX240628C00018000 | 2024-06-14 3:35PM EDT | 18.00 | 0.37 | 0.28 | 0.35 | -0.16 | -30.19% | 16 | 255 | 116.02% |
| NVAX240628C00018500 | 2024-06-13 11:49AM EDT | 18.50 | 0.41 | 0.24 | 0.31 | 0.00 | - | 13 | 52 | 119.34% |
| NVAX240628C00019000 | 2024-06-14 2:50PM EDT | 19.00 | 0.26 | 0.21 | 0.28 | -0.11 | -29.73% | 27 | 156 | 122.85% |
| NVAX240628C00019500 | 2024-06-14 12:38PM EDT | 19.50 | 0.21 | 0.19 | 0.25 | -0.25 | -54.35% | 7 | 142 | 126.37% |
| NVAX240628C00020000 | 2024-06-14 12:51PM EDT | 20.00 | 0.18 | 0.17 | 0.23 | -0.12 | -40.00% | 7 | 345 | 130.08% |
| NVAX240628C00020500 | 2024-06-14 10:22AM EDT | 20.50 | 0.18 | 0.16 | 0.21 | -0.40 | -68.97% | 1 | 7 | 133.98% |
| NVAX240628C00021000 | 2024-06-14 9:59AM EDT | 21.00 | 0.18 | 0.14 | 0.19 | -0.49 | -73.13% | 27 | 86 | 136.33% |
| NVAX240628C00021500 | 2024-06-14 1:19PM EDT | 21.50 | 0.15 | 0.13 | 0.18 | -0.34 | -69.39% | 1 | 8 | 140.23% |
| NVAX240628C00022000 | 2024-06-14 1:13PM EDT | 22.00 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 6 | 182 | 142.97% |
| NVAX240628C00022500 | 2024-06-14 2:29PM EDT | 22.50 | 0.12 | 0.11 | 0.16 | -0.30 | -71.43% | 11 | 17 | 147.27% |
| NVAX240628C00023000 | 2024-06-14 3:09PM EDT | 23.00 | 0.11 | 0.11 | 0.14 | -0.08 | -42.11% | 30 | 86 | 150.00% |
| NVAX240628C00023500 | 2024-06-10 1:49PM EDT | 23.50 | 0.36 | 0.10 | 0.14 | 0.00 | - | - | 7 | 153.91% |
| NVAX240628C00024000 | 2024-06-13 3:50PM EDT | 24.00 | 0.07 | 0.08 | 0.13 | -0.07 | -50.00% | 2 | 414 | 154.69% |
| NVAX240628C00025000 | 2024-06-14 11:30AM EDT | 25.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 8 | 547 | 165.23% |
| NVAX240628C00026000 | 2024-06-14 10:38AM EDT | 26.00 | 0.10 | 0.05 | 0.46 | -1.43 | -93.46% | 2 | 31 | 208.20% |
| NVAX240628C00027000 | 2024-06-10 3:26PM EDT | 27.00 | 0.26 | 0.04 | 0.21 | 0.00 | - | 7 | 37 | 186.72% |
| NVAX240628C00028000 | 2024-06-14 3:54PM EDT | 28.00 | 0.08 | 0.06 | 0.09 | -0.24 | -75.00% | 2 | 43 | 178.13% |
| NVAX240628C00029000 | 2024-06-13 11:53AM EDT | 29.00 | 0.10 | 0.04 | 0.27 | 0.00 | - | 3 | 256 | 211.33% |
| NVAX240628C00030000 | 2024-06-14 3:31PM EDT | 30.00 | 0.07 | 0.05 | 0.50 | -0.15 | -68.18% | 44 | 17 | 246.48% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628P00004000 | 2024-06-04 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 268.75% |
| NVAX240628P00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 21 | 225.00% |
| NVAX240628P00005500 | 2024-05-29 10:33AM EDT | 5.50 | 0.09 | 0.00 | 0.69 | 0.00 | - | 711 | 582 | 398.44% |
| NVAX240628P00006000 | 2024-06-06 2:29PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 43 | 187.50% |
| NVAX240628P00006500 | 2024-06-06 10:47AM EDT | 6.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 117 | 117 | 189.06% |
| NVAX240628P00007000 | 2024-06-12 1:17PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 171.88% |
| NVAX240628P00007500 | 2024-06-14 10:12AM EDT | 7.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 440 | 157.81% |
| NVAX240628P00008000 | 2024-06-05 12:05PM EDT | 8.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 106 | 229 | 182.81% |
| NVAX240628P00008500 | 2024-06-12 11:56AM EDT | 8.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 10 | 66 | 182.03% |
| NVAX240628P00009000 | 2024-06-14 11:05AM EDT | 9.00 | 0.07 | 0.02 | 0.10 | +0.04 | +133.33% | 18 | 30 | 142.19% |
| NVAX240628P00010000 | 2024-06-14 3:31PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 52 | 57 | 128.91% |
| NVAX240628P00011000 | 2024-06-14 3:35PM EDT | 11.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 82 | 122 | 106.25% |
| NVAX240628P00012000 | 2024-06-14 3:54PM EDT | 12.00 | 0.23 | 0.22 | 0.26 | +0.06 | +35.29% | 76 | 162 | 99.61% |
| NVAX240628P00012500 | 2024-06-14 2:47PM EDT | 12.50 | 0.33 | 0.32 | 0.56 | +0.07 | +26.92% | 70 | 26 | 109.77% |
| NVAX240628P00013000 | 2024-06-14 3:58PM EDT | 13.00 | 0.46 | 0.44 | 0.49 | +0.11 | +31.43% | 96 | 344 | 95.12% |
| NVAX240628P00013500 | 2024-06-14 3:57PM EDT | 13.50 | 0.65 | 0.62 | 0.68 | +0.18 | +38.30% | 20 | 63 | 95.51% |
| NVAX240628P00014000 | 2024-06-14 2:56PM EDT | 14.00 | 0.91 | 0.84 | 0.90 | +0.27 | +42.19% | 226 | 90 | 95.51% |
| NVAX240628P00014500 | 2024-06-14 3:31PM EDT | 14.50 | 0.99 | 1.10 | 1.17 | +0.12 | +13.79% | 66 | 139 | 96.09% |
| NVAX240628P00015000 | 2024-06-14 1:48PM EDT | 15.00 | 1.47 | 1.41 | 1.49 | +0.37 | +33.64% | 62 | 82 | 98.05% |
| NVAX240628P00015500 | 2024-06-14 3:35PM EDT | 15.50 | 1.50 | 1.75 | 1.90 | +0.25 | +20.00% | 12 | 48 | 102.54% |
| NVAX240628P00016000 | 2024-06-14 2:38PM EDT | 16.00 | 2.23 | 2.14 | 2.44 | +0.53 | +31.18% | 21 | 174 | 113.28% |
| NVAX240628P00016500 | 2024-06-14 2:05PM EDT | 16.50 | 2.63 | 2.52 | 2.81 | +0.62 | +30.85% | 11 | 106 | 113.48% |
| NVAX240628P00017000 | 2024-06-14 1:57PM EDT | 17.00 | 3.10 | 2.95 | 3.10 | +0.65 | +26.53% | 2 | 125 | 109.96% |
| NVAX240628P00017500 | 2024-06-14 2:06PM EDT | 17.50 | 3.84 | 3.35 | 3.55 | +1.49 | +63.40% | 20 | 22 | 111.33% |
| NVAX240628P00018000 | 2024-06-14 10:01AM EDT | 18.00 | 4.50 | 3.80 | 4.20 | +1.79 | +66.05% | 1 | 27 | 126.76% |
| NVAX240628P00018500 | 2024-06-14 12:02PM EDT | 18.50 | 4.70 | 4.25 | 4.45 | +2.57 | +120.66% | 5 | 20 | 115.63% |
| NVAX240628P00019000 | 2024-06-13 3:36PM EDT | 19.00 | 4.34 | 4.75 | 5.30 | 0.00 | - | 5 | 112 | 147.27% |
| NVAX240628P00019500 | 2024-06-14 12:09PM EDT | 19.50 | 5.50 | 5.20 | 6.10 | +2.10 | +61.76% | 2 | 31 | 170.70% |
| NVAX240628P00020000 | 2024-06-14 3:35PM EDT | 20.00 | 5.85 | 5.70 | 5.90 | +0.75 | +14.71% | 15 | 11 | 130.08% |
| NVAX240628P00021000 | 2024-06-14 10:20AM EDT | 21.00 | 7.46 | 6.65 | 7.40 | +2.64 | +54.77% | 1 | 2 | 177.73% |
| NVAX240628P00022000 | 2024-06-06 10:40AM EDT | 22.00 | 4.20 | 6.90 | 8.50 | 0.00 | - | 14 | 12 | 132.81% |
| NVAX240628P00023000 | 2024-06-07 3:43PM EDT | 23.00 | 6.00 | 7.80 | 9.35 | 0.00 | - | 6 | 6 | 245.31% |
| NVAX240628P00026000 | 2024-06-14 12:02PM EDT | 26.00 | 12.06 | 10.60 | 12.65 | -0.05 | -0.41% | 1 | 15 | 137.50% |
| NVAX240628P00027000 | 2024-06-14 12:02PM EDT | 27.00 | 13.02 | 11.60 | 13.65 | -0.07 | -0.53% | 1 | 1 | 143.75% |
© 2024 Yahoo. All rights reserved.