Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-03-01 4:53PM EDT | 1.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 0 | 480.47% |
| NVAX240920C00002000 | 2024-03-11 3:32PM EDT | 2.00 | 3.30 | 0.30 | 4.40 | 0.00 | - | 1 | 1 | 134.38% |
| NVAX240920C00002500 | 2024-04-03 3:34PM EDT | 2.50 | 2.17 | 1.38 | 1.75 | 0.00 | - | 1 | 210 | 83.98% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 96.48% |
| NVAX240920C00003500 | 2024-04-26 10:44AM EDT | 3.50 | 1.01 | 0.65 | 1.15 | -0.06 | -5.61% | 8 | 30 | 58.20% |
| NVAX240920C00004000 | 2024-04-17 9:47AM EDT | 4.00 | 0.83 | 0.78 | 1.15 | 0.00 | - | 3 | 566 | 91.02% |
| NVAX240920C00004500 | 2024-04-26 2:06PM EDT | 4.50 | 0.62 | 0.57 | 0.66 | -0.14 | -18.42% | 16 | 656 | 74.61% |
| NVAX240920C00005000 | 2024-04-23 2:10PM EDT | 5.00 | 0.63 | 0.42 | 0.52 | 0.00 | - | 9 | 199 | 74.61% |
| NVAX240920C00005500 | 2024-04-25 3:13PM EDT | 5.50 | 0.32 | 0.25 | 0.42 | 0.00 | - | 500 | 864 | 72.27% |
| NVAX240920C00007500 | 2024-04-26 12:17PM EDT | 7.50 | 0.18 | 0.15 | 0.18 | +0.04 | +28.57% | 3 | 1,365 | 81.25% |
| NVAX240920C00010000 | 2024-04-26 1:15PM EDT | 10.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 111 | 689 | 89.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-04-26 3:40PM EDT | 1.50 | 0.05 | 0.01 | 0.12 | +0.01 | +25.00% | 100 | 22 | 114.06% |
| NVAX240920P00002000 | 2024-04-25 2:18PM EDT | 2.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 170 | 91.41% |
| NVAX240920P00002500 | 2024-04-18 9:46AM EDT | 2.50 | 0.25 | 0.14 | 0.19 | 0.00 | - | 3 | 900 | 84.77% |
| NVAX240920P00003000 | 2024-04-17 12:14PM EDT | 3.00 | 0.38 | 0.29 | 0.34 | 0.00 | - | 3 | 3,608 | 83.59% |
| NVAX240920P00003500 | 2024-04-26 10:43AM EDT | 3.50 | 0.53 | 0.50 | 0.53 | +0.03 | +6.00% | 1 | 120 | 81.64% |
| NVAX240920P00004000 | 2024-04-19 10:53AM EDT | 4.00 | 0.87 | 0.76 | 0.81 | 0.00 | - | 100 | 3,301 | 81.84% |
| NVAX240920P00004500 | 2024-04-19 11:00AM EDT | 4.50 | 1.18 | 1.06 | 1.12 | 0.00 | - | 9 | 432 | 80.86% |
| NVAX240920P00005000 | 2024-04-26 9:57AM EDT | 5.00 | 1.46 | 1.41 | 1.48 | +0.09 | +6.57% | 10 | 642 | 81.05% |
| NVAX240920P00005500 | 2024-04-25 3:13PM EDT | 5.50 | 1.91 | 1.80 | 1.92 | 0.00 | - | 530 | 695 | 83.98% |
| NVAX240920P00007500 | 2024-04-23 3:30PM EDT | 7.50 | 3.52 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 81.25% |
| NVAX240920P00010000 | 2024-03-18 2:09PM EDT | 10.00 | 5.30 | 6.10 | 6.25 | 0.00 | - | - | 10 | 118.75% |
© 2024 Yahoo. All rights reserved.