Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018C00002500 | 2024-04-12 12:25PM EDT | 2.50 | 2.10 | 5.90 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX241018C00003000 | 2024-02-28 12:20PM EDT | 3.00 | 1.58 | 0.62 | 2.48 | 0.00 | - | 1 | 2 | 0.00% |
| NVAX241018C00003500 | 2024-05-13 11:26AM EDT | 3.50 | 9.10 | 10.05 | 11.60 | 0.00 | - | 1 | 0 | 214.65% |
| NVAX241018C00004000 | 2024-05-14 10:03AM EDT | 4.00 | 10.00 | 9.35 | 10.30 | 0.00 | - | 2 | 30 | 0.00% |
| NVAX241018C00004500 | 2024-05-14 12:39PM EDT | 4.50 | 9.65 | 9.25 | 10.70 | 0.00 | - | 1 | 478 | 99.61% |
| NVAX241018C00005000 | 2024-05-15 9:57AM EDT | 5.00 | 6.50 | 9.10 | 9.40 | 0.00 | - | 1 | 44 | 50.00% |
| NVAX241018C00005500 | 2024-05-16 3:36PM EDT | 5.50 | 8.50 | 8.25 | 9.30 | +2.16 | +34.07% | 2 | 498 | 124.61% |
| NVAX241018C00007500 | 2024-05-16 2:36PM EDT | 7.50 | 7.50 | 6.50 | 7.80 | +2.50 | +50.00% | 7 | 1,479 | 78.32% |
| NVAX241018C00010000 | 2024-05-16 1:48PM EDT | 10.00 | 4.80 | 4.30 | 5.55 | +0.54 | +12.68% | 4 | 440 | 64.06% |
| NVAX241018C00012500 | 2024-05-16 2:47PM EDT | 12.50 | 4.40 | 3.80 | 4.55 | +1.40 | +46.67% | 25 | 53 | 90.82% |
| NVAX241018C00015000 | 2024-05-16 2:45PM EDT | 15.00 | 3.50 | 2.99 | 3.50 | +1.03 | +41.70% | 64 | 573 | 93.70% |
| NVAX241018C00017500 | 2024-05-16 2:12PM EDT | 17.50 | 2.31 | 2.33 | 2.94 | +0.86 | +59.31% | 37 | 69 | 98.00% |
| NVAX241018C00020000 | 2024-05-16 3:31PM EDT | 20.00 | 1.87 | 1.47 | 2.40 | +0.89 | +90.82% | 21 | 45 | 94.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241018P00001500 | 2024-04-30 12:32PM EDT | 1.50 | 0.06 | 0.01 | 1.12 | 0.00 | - | 1 | 5 | 339.84% |
| NVAX241018P00002000 | 2024-05-10 9:43AM EDT | 2.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 1 | 14 | 275.39% |
| NVAX241018P00002500 | 2024-05-13 12:28PM EDT | 2.50 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 364 | 158.59% |
| NVAX241018P00003000 | 2024-05-10 3:58PM EDT | 3.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 1 | 3,501 | 173.83% |
| NVAX241018P00003500 | 2024-05-16 10:54AM EDT | 3.50 | 0.17 | 0.01 | 0.97 | -0.06 | -26.09% | 3 | 29 | 189.45% |
| NVAX241018P00004000 | 2024-05-16 10:21AM EDT | 4.00 | 0.16 | 0.06 | 0.45 | -0.09 | -36.00% | 10 | 946 | 142.58% |
| NVAX241018P00004500 | 2024-05-02 2:38PM EDT | 4.50 | 0.98 | 0.00 | 0.56 | 0.00 | - | 40 | 832 | 133.59% |
| NVAX241018P00005000 | 2024-05-16 2:03PM EDT | 5.00 | 0.27 | 0.15 | 0.39 | -0.03 | -10.00% | 5 | 1,404 | 121.29% |
| NVAX241018P00005500 | 2024-05-14 3:36PM EDT | 5.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 1,782 | 106.25% |
| NVAX241018P00007500 | 2024-05-16 11:55AM EDT | 7.50 | 0.75 | 0.75 | 0.87 | -0.35 | -31.82% | 7 | 320 | 115.72% |
| NVAX241018P00010000 | 2024-05-16 2:52PM EDT | 10.00 | 1.45 | 1.41 | 1.84 | -0.35 | -19.44% | 3 | 1,341 | 109.67% |
| NVAX241018P00012500 | 2024-05-15 10:12AM EDT | 12.50 | 3.70 | 2.55 | 2.90 | 0.00 | - | 1 | 12 | 104.69% |
| NVAX241018P00015000 | 2024-05-16 2:11PM EDT | 15.00 | 4.35 | 4.05 | 4.40 | -0.80 | -15.53% | 1 | 22 | 104.20% |
| NVAX241018P00017500 | 2024-05-16 3:42PM EDT | 17.50 | 5.79 | 5.40 | 6.25 | -0.76 | -11.60% | 1 | 30 | 100.39% |
© 2024 Yahoo. All rights reserved.