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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240628C00001000 | 2024-06-21 10:07AM EDT | 1.00 | 13.43 | 12.40 | 14.70 | +13.43 | - | 10 | 0 | 2,200.00% |
| NVAX240628C00001500 | 2024-06-21 10:07AM EDT | 1.50 | 12.96 | 11.95 | 13.50 | +0.96 | +8.00% | 10 | 0 | 1,259.38% |
| NVAX240628C00002500 | 2024-06-21 10:06AM EDT | 2.50 | 12.01 | 10.50 | 12.50 | -1.78 | -12.91% | 10 | 0 | 50.00% |
| NVAX240628C00003000 | 2024-06-21 10:06AM EDT | 3.00 | 11.54 | 10.00 | 11.15 | +11.54 | - | 10 | 0 | 771.88% |
| NVAX240628C00003500 | 2024-05-13 11:02AM EDT | 3.50 | 9.98 | 11.70 | 12.90 | 0.00 | - | 1 | 0 | 1,717.19% |
| NVAX240628C00004000 | 2024-06-20 2:47PM EDT | 4.00 | 10.10 | 9.00 | 10.10 | 0.00 | - | 1 | 1 | 579.69% |
| NVAX240628C00004500 | 2024-05-10 2:58PM EDT | 4.50 | 4.43 | 12.80 | 13.85 | 0.00 | - | - | 0 | 2,657.81% |
| NVAX240628C00005000 | 2024-06-07 11:45AM EDT | 5.00 | 12.88 | 8.00 | 9.10 | 0.00 | - | 2 | 2 | 482.81% |
| NVAX240628C00006000 | 2024-06-20 10:34AM EDT | 6.00 | 8.15 | 7.00 | 8.55 | 0.00 | - | 1 | 21 | 636.72% |
| NVAX240628C00006500 | 2024-06-20 10:14AM EDT | 6.50 | 7.41 | 6.50 | 7.70 | 0.00 | - | 6 | 6 | 434.38% |
| NVAX240628C00007000 | 2024-05-22 3:11PM EDT | 7.00 | 9.24 | 6.00 | 7.15 | 0.00 | - | 1 | 0 | 371.88% |
| NVAX240628C00007500 | 2024-05-16 1:57PM EDT | 7.50 | 6.50 | 5.90 | 7.80 | 0.00 | - | 5 | 0 | 428.13% |
| NVAX240628C00008000 | 2024-05-13 10:11AM EDT | 8.00 | 3.15 | 6.85 | 8.55 | 0.00 | - | 5 | 10 | 759.38% |
| NVAX240628C00008500 | 2024-05-28 11:21AM EDT | 8.50 | 5.30 | 4.50 | 5.60 | 0.00 | - | 1 | 14 | 256.25% |
| NVAX240628C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 3.70 | 5.25 | 5.60 | 0.00 | - | 8 | 12 | 350.00% |
| NVAX240628C00010000 | 2024-05-30 3:21PM EDT | 10.00 | 5.42 | 3.00 | 4.15 | 0.00 | - | 3 | 48 | 206.25% |
| NVAX240628C00010500 | 2024-06-21 12:31PM EDT | 10.50 | 3.65 | 2.70 | 3.65 | +3.65 | - | 6 | 6 | 182.81% |
| NVAX240628C00011000 | 2024-06-14 2:45PM EDT | 11.00 | 3.41 | 2.69 | 3.15 | 0.00 | - | 103 | 44 | 160.16% |
| NVAX240628C00012000 | 2024-06-20 3:58PM EDT | 12.00 | 2.18 | 1.60 | 2.23 | 0.00 | - | 19 | 64 | 135.16% |
| NVAX240628C00012500 | 2024-06-21 3:44PM EDT | 12.50 | 1.45 | 1.49 | 1.83 | +0.13 | +9.85% | 14 | 28 | 96.48% |
| NVAX240628C00013000 | 2024-06-21 3:53PM EDT | 13.00 | 1.10 | 1.22 | 1.52 | -0.15 | -12.00% | 16 | 98 | 111.33% |
| NVAX240628C00013500 | 2024-06-21 3:58PM EDT | 13.50 | 1.00 | 0.76 | 1.05 | +0.01 | +1.01% | 93 | 103 | 88.67% |
| NVAX240628C00014000 | 2024-06-21 3:56PM EDT | 14.00 | 0.68 | 0.70 | 0.79 | -0.15 | -18.07% | 661 | 388 | 104.10% |
| NVAX240628C00014500 | 2024-06-21 3:59PM EDT | 14.50 | 0.58 | 0.52 | 0.59 | -0.04 | -6.45% | 1,634 | 460 | 107.03% |
| NVAX240628C00015000 | 2024-06-21 3:55PM EDT | 15.00 | 0.34 | 0.37 | 0.49 | -0.14 | -29.17% | 929 | 660 | 112.89% |
| NVAX240628C00015500 | 2024-06-21 3:55PM EDT | 15.50 | 0.25 | 0.27 | 0.50 | -0.07 | -21.87% | 65 | 341 | 126.56% |
| NVAX240628C00016000 | 2024-06-21 3:55PM EDT | 16.00 | 0.18 | 0.21 | 0.25 | -0.10 | -35.71% | 316 | 811 | 117.19% |
| NVAX240628C00016500 | 2024-06-21 2:23PM EDT | 16.50 | 0.16 | 0.15 | 0.21 | -0.04 | -20.00% | 24 | 338 | 122.27% |
| NVAX240628C00017000 | 2024-06-21 3:54PM EDT | 17.00 | 0.10 | 0.12 | 0.15 | -0.07 | -41.18% | 81 | 327 | 125.00% |
| NVAX240628C00017500 | 2024-06-21 3:56PM EDT | 17.50 | 0.12 | 0.09 | 0.13 | -0.10 | -45.45% | 67 | 140 | 130.47% |
| NVAX240628C00018000 | 2024-06-21 12:08PM EDT | 18.00 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 55 | 282 | 135.16% |
| NVAX240628C00018500 | 2024-06-21 12:20PM EDT | 18.50 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 2 | 60 | 139.84% |
| NVAX240628C00019000 | 2024-06-21 3:31PM EDT | 19.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 43 | 244 | 145.31% |
| NVAX240628C00019500 | 2024-06-21 2:13PM EDT | 19.50 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 9 | 149 | 150.00% |
| NVAX240628C00020000 | 2024-06-21 9:59AM EDT | 20.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 60 | 361 | 156.25% |
| NVAX240628C00020500 | 2024-06-17 2:17PM EDT | 20.50 | 0.12 | 0.03 | 0.10 | 0.00 | - | 20 | 21 | 172.66% |
| NVAX240628C00021000 | 2024-06-21 3:32PM EDT | 21.00 | 0.05 | 0.02 | 0.07 | +0.04 | +400.00% | 1 | 92 | 169.53% |
| NVAX240628C00021500 | 2024-06-14 1:19PM EDT | 21.50 | 0.15 | 0.01 | 0.44 | 0.00 | - | 1 | 9 | 248.44% |
| NVAX240628C00022000 | 2024-06-21 3:28PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 5 | 257 | 181.25% |
| NVAX240628C00022500 | 2024-06-21 3:33PM EDT | 22.50 | 0.04 | 0.02 | 0.41 | +0.01 | +33.33% | 1 | 12 | 263.28% |
| NVAX240628C00023000 | 2024-06-17 12:17PM EDT | 23.00 | 0.09 | 0.01 | 0.41 | 0.00 | - | 30 | 98 | 270.31% |
| NVAX240628C00023500 | 2024-06-10 1:49PM EDT | 23.50 | 0.36 | 0.01 | 0.40 | 0.00 | - | - | 7 | 276.95% |
| NVAX240628C00024000 | 2024-06-18 1:38PM EDT | 24.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 6 | 415 | 283.59% |
| NVAX240628C00025000 | 2024-06-21 11:31AM EDT | 25.00 | 0.05 | 0.01 | 0.41 | +0.02 | +66.67% | 86 | 630 | 301.56% |
| NVAX240628C00026000 | 2024-06-17 10:20AM EDT | 26.00 | 0.06 | 0.01 | 0.48 | 0.00 | - | 8 | 39 | 327.34% |
| NVAX240628C00027000 | 2024-06-17 3:15PM EDT | 27.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 6 | 43 | 287.50% |
| NVAX240628C00028000 | 2024-06-21 10:10AM EDT | 28.00 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 3 | 50 | 268.75% |
| NVAX240628C00029000 | 2024-06-20 12:33PM EDT | 29.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 285 | 256.25% |
| NVAX240628C00030000 | 2024-06-21 3:36PM EDT | 30.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 96 | 52 | 289.06% |
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 | 0.28 | 0.00 | - | 15 | 38 | 621.88% |
| NVAX240628P00005000 | 2024-06-20 2:26PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 312.50% |
| NVAX240628P00005500 | 2024-05-29 10:33AM EDT | 5.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 711 | 582 | 393.75% |
| NVAX240628P00006000 | 2024-06-17 2:14PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 49 | 262.50% |
| NVAX240628P00006500 | 2024-06-06 10:47AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 117 | 237.50% |
| NVAX240628P00007000 | 2024-06-21 3:20PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 1 | 231.25% |
| NVAX240628P00007500 | 2024-06-20 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 240 | 384 | 212.50% |
| NVAX240628P00008000 | 2024-06-17 10:27AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 193.75% |
| NVAX240628P00008500 | 2024-06-12 11:56AM EDT | 8.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 171.88% |
| NVAX240628P00009000 | 2024-06-21 2:23PM EDT | 9.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 15 | 82 | 239.06% |
| NVAX240628P00010000 | 2024-06-20 1:12PM EDT | 10.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 30 | 125 | 148.44% |
| NVAX240628P00010500 | 2024-06-18 10:20AM EDT | 10.50 | 0.09 | 0.01 | 0.24 | +0.09 | - | - | 185 | 174.22% |
| NVAX240628P00011000 | 2024-06-21 2:51PM EDT | 11.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 53 | 360 | 121.09% |
| NVAX240628P00011500 | 2024-06-21 3:50PM EDT | 11.50 | 0.10 | 0.05 | 0.09 | +0.10 | - | 92 | 12 | 111.72% |
| NVAX240628P00012000 | 2024-06-21 3:50PM EDT | 12.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 14 | 304 | 106.64% |
| NVAX240628P00012500 | 2024-06-21 3:58PM EDT | 12.50 | 0.18 | 0.17 | 0.21 | -0.05 | -21.74% | 111 | 236 | 103.13% |
| NVAX240628P00013000 | 2024-06-21 3:58PM EDT | 13.00 | 0.30 | 0.27 | 0.35 | -0.07 | -18.92% | 175 | 485 | 101.37% |
| NVAX240628P00013500 | 2024-06-21 3:50PM EDT | 13.50 | 0.60 | 0.46 | 0.53 | +0.05 | +9.09% | 209 | 216 | 101.95% |
| NVAX240628P00014000 | 2024-06-21 3:56PM EDT | 14.00 | 0.82 | 0.69 | 0.78 | -0.01 | -1.20% | 265 | 314 | 102.73% |
| NVAX240628P00014500 | 2024-06-21 2:38PM EDT | 14.50 | 0.99 | 0.39 | 1.11 | -0.30 | -23.26% | 19 | 231 | 62.89% |
| NVAX240628P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 1.42 | 1.21 | 1.46 | -0.32 | -18.39% | 126 | 172 | 98.44% |
| NVAX240628P00015500 | 2024-06-21 2:19PM EDT | 15.50 | 1.66 | 1.54 | 1.89 | -0.60 | -26.55% | 24 | 49 | 97.27% |
| NVAX240628P00016000 | 2024-06-21 2:13PM EDT | 16.00 | 2.09 | 2.14 | 2.37 | -0.35 | -14.34% | 49 | 158 | 121.88% |
| NVAX240628P00016500 | 2024-06-21 11:59AM EDT | 16.50 | 2.57 | 2.44 | 2.94 | -0.99 | -27.81% | 12 | 177 | 124.22% |
| NVAX240628P00017000 | 2024-06-21 3:41PM EDT | 17.00 | 3.38 | 2.51 | 3.75 | -0.02 | -0.59% | 31 | 107 | 123.44% |
| NVAX240628P00017500 | 2024-06-21 3:55PM EDT | 17.50 | 3.80 | 3.50 | 4.50 | -0.08 | -2.06% | 4 | 22 | 213.67% |
| NVAX240628P00018000 | 2024-06-21 2:49PM EDT | 18.00 | 4.07 | 3.90 | 4.20 | +0.27 | +7.11% | 4 | 27 | 118.75% |
| NVAX240628P00018500 | 2024-06-18 1:21PM EDT | 18.50 | 4.73 | 4.40 | 4.75 | 0.00 | - | 2 | 19 | 139.84% |
| NVAX240628P00019000 | 2024-06-18 1:49PM EDT | 19.00 | 4.68 | 4.90 | 5.20 | 0.00 | - | 7 | 107 | 138.28% |
| NVAX240628P00019500 | 2024-06-14 12:09PM EDT | 19.50 | 5.50 | 5.45 | 5.70 | 0.00 | - | 2 | 30 | 159.38% |
| NVAX240628P00020000 | 2024-06-21 10:39AM EDT | 20.00 | 5.81 | 5.85 | 6.25 | -0.22 | -3.65% | 1 | 32 | 156.25% |
| NVAX240628P00021000 | 2024-06-14 10:20AM EDT | 21.00 | 7.46 | 6.85 | 7.20 | 0.00 | - | 1 | 2 | 154.69% |
| NVAX240628P00021500 | 2024-06-21 10:25AM EDT | 21.50 | 7.40 | 7.35 | 7.95 | +0.15 | +2.07% | 10 | 1 | 225.00% |
| NVAX240628P00022000 | 2024-06-21 11:06AM EDT | 22.00 | 7.88 | 7.85 | 8.25 | +3.68 | +87.62% | 11 | 12 | 188.28% |
| NVAX240628P00023000 | 2024-06-07 3:43PM EDT | 23.00 | 6.00 | 8.80 | 10.00 | 0.00 | - | 6 | 6 | 320.31% |
| NVAX240628P00026000 | 2024-06-14 12:02PM EDT | 26.00 | 12.06 | 11.85 | 13.00 | 0.00 | - | 1 | 14 | 376.17% |
| NVAX240628P00027000 | 2024-06-14 12:02PM EDT | 27.00 | 13.02 | 12.90 | 14.00 | 0.00 | - | 1 | 0 | 396.88% |
© 2024 Yahoo. All rights reserved.