Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-04-16 11:46AM EDT | 0.50 | 3.55 | 2.74 | 4.45 | 0.00 | - | 1 | 4 | 106.25% |
| NVAX250117C00001000 | 2024-03-04 2:38PM EDT | 1.00 | 4.23 | 1.45 | 5.60 | 0.00 | - | 4 | 10 | 234.38% |
| NVAX250117C00001500 | 2024-02-22 4:35PM EDT | 1.50 | 3.20 | 1.15 | 5.90 | 0.00 | - | 95 | 95 | 275.78% |
| NVAX250117C00002000 | 2024-02-29 3:26PM EDT | 2.00 | 2.80 | 0.80 | 5.50 | 0.00 | - | 14 | 90 | 223.83% |
| NVAX250117C00002500 | 2024-04-26 3:03PM EDT | 2.50 | 1.91 | 1.78 | 2.07 | -0.09 | -4.50% | 2 | 1,935 | 85.55% |
| NVAX250117C00003000 | 2024-04-23 2:01PM EDT | 3.00 | 1.76 | 1.09 | 1.65 | 0.00 | - | 1 | 37 | 58.59% |
| NVAX250117C00003500 | 2024-04-26 9:36AM EDT | 3.50 | 1.23 | 0.89 | 1.45 | -0.04 | -3.15% | 1 | 733 | 66.21% |
| NVAX250117C00004000 | 2024-04-26 3:33PM EDT | 4.00 | 1.12 | 1.05 | 1.16 | +0.04 | +3.70% | 10 | 3,063 | 78.52% |
| NVAX250117C00004500 | 2024-04-24 3:19PM EDT | 4.50 | 1.05 | 0.90 | 1.00 | 0.00 | - | 5 | 180 | 79.88% |
| NVAX250117C00005000 | 2024-04-26 2:18PM EDT | 5.00 | 0.81 | 0.77 | 0.87 | +0.01 | +1.25% | 508 | 14,832 | 80.86% |
| NVAX250117C00005500 | 2024-04-25 12:13PM EDT | 5.50 | 0.65 | 0.46 | 0.76 | 0.00 | - | 3 | 246 | 74.41% |
| NVAX250117C00007500 | 2024-04-26 3:38PM EDT | 7.50 | 0.45 | 0.39 | 0.51 | 0.00 | - | 12 | 13,652 | 86.33% |
| NVAX250117C00010000 | 2024-04-26 2:03PM EDT | 10.00 | 0.28 | 0.26 | 0.31 | +0.03 | +12.00% | 75 | 8,980 | 90.43% |
| NVAX250117C00012500 | 2024-04-25 3:57PM EDT | 12.50 | 0.19 | 0.17 | 0.23 | 0.00 | - | 134 | 1,145 | 93.95% |
| NVAX250117C00015000 | 2024-04-26 12:07PM EDT | 15.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1 | 1,674 | 101.56% |
| NVAX250117C00017500 | 2024-04-25 9:53AM EDT | 17.50 | 0.15 | 0.12 | 0.16 | 0.00 | - | 1 | 1,734 | 102.93% |
| NVAX250117C00020000 | 2024-04-24 3:49PM EDT | 20.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 112 | 3,364 | 107.62% |
| NVAX250117C00022500 | 2024-04-23 10:25AM EDT | 22.50 | 0.13 | 0.09 | 0.14 | 0.00 | - | 12 | 303 | 110.55% |
| NVAX250117C00025000 | 2024-04-26 3:41PM EDT | 25.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 4 | 2,164 | 116.02% |
| NVAX250117C00030000 | 2024-04-25 1:42PM EDT | 30.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 1,063 | 119.92% |
| NVAX250117C00035000 | 2024-04-26 1:32PM EDT | 35.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 1 | 493 | 124.22% |
| NVAX250117C00040000 | 2024-04-23 3:53PM EDT | 40.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 91 | 1,064 | 120.70% |
| NVAX250117C00045000 | 2024-04-26 9:42AM EDT | 45.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 1 | 6,733 | 135.55% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00001500 | 2024-04-23 12:09PM EDT | 1.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 243 | 99.61% |
| NVAX250117P00002000 | 2024-04-24 2:28PM EDT | 2.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 22 | 94.53% |
| NVAX250117P00002500 | 2024-04-18 11:16AM EDT | 2.50 | 0.43 | 0.35 | 0.41 | 0.00 | - | 10 | 8,957 | 91.02% |
| NVAX250117P00003000 | 2024-04-12 11:55AM EDT | 3.00 | 0.60 | 0.55 | 0.62 | 0.00 | - | 20 | 313 | 89.06% |
| NVAX250117P00003500 | 2024-04-22 3:48PM EDT | 3.50 | 0.87 | 0.78 | 0.87 | 0.00 | - | 1 | 570 | 87.01% |
| NVAX250117P00004000 | 2024-04-26 11:23AM EDT | 4.00 | 1.19 | 1.06 | 1.18 | -0.07 | -5.56% | 3 | 564 | 86.62% |
| NVAX250117P00004500 | 2024-04-23 3:06PM EDT | 4.50 | 1.41 | 1.40 | 1.51 | 0.00 | - | 21 | 70 | 86.91% |
| NVAX250117P00005000 | 2024-04-26 12:29PM EDT | 5.00 | 1.80 | 1.76 | 1.86 | +0.05 | +2.86% | 20 | 18,293 | 86.72% |
| NVAX250117P00005500 | 2024-04-16 12:46PM EDT | 5.50 | 2.16 | 2.13 | 2.26 | 0.00 | - | 2 | 342 | 87.11% |
| NVAX250117P00007500 | 2024-04-24 3:10PM EDT | 7.50 | 3.85 | 3.75 | 4.50 | 0.00 | - | 20 | 2,632 | 106.45% |
| NVAX250117P00010000 | 2024-04-24 3:20PM EDT | 10.00 | 6.14 | 6.05 | 6.55 | 0.00 | - | 20 | 9,850 | 100.10% |
| NVAX250117P00012500 | 2024-03-20 3:03PM EDT | 12.50 | 8.10 | 8.15 | 8.80 | 0.00 | - | 1 | 1,203 | 73.83% |
| NVAX250117P00015000 | 2024-03-27 2:21PM EDT | 15.00 | 10.31 | 10.75 | 11.10 | 0.00 | - | 2 | 1,918 | 66.41% |
| NVAX250117P00017500 | 2024-04-25 9:31AM EDT | 17.50 | 13.25 | 13.35 | 13.95 | -0.26 | -1.92% | 7 | 4,839 | 116.21% |
| NVAX250117P00020000 | 2024-04-26 3:54PM EDT | 20.00 | 15.95 | 15.40 | 15.95 | -0.10 | -0.62% | 4 | 308 | 88.28% |
| NVAX250117P00022500 | 2024-04-18 2:08PM EDT | 22.50 | 18.55 | 17.70 | 19.95 | 0.00 | - | 4 | 28 | 146.88% |
| NVAX250117P00025000 | 2024-04-16 2:32PM EDT | 25.00 | 21.07 | 20.25 | 22.00 | 0.00 | - | 1 | 1 | 130.27% |
| NVAX250117P00030000 | 2024-04-26 3:19PM EDT | 30.00 | 25.90 | 25.85 | 26.35 | -0.15 | -0.58% | 2 | 16 | 135.16% |
| NVAX250117P00035000 | 2024-04-16 3:30PM EDT | 35.00 | 31.00 | 30.65 | 31.10 | 0.00 | - | 17 | 0 | 142.19% |
| NVAX250117P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 32.56 | 33.00 | 37.80 | 0.00 | - | 1 | 0 | 287.30% |
| NVAX250117P00045000 | 2024-04-25 2:03PM EDT | 45.00 | 41.00 | 39.00 | 41.10 | 0.00 | - | 6 | 21 | 152.73% |
© 2024 Yahoo. All rights reserved.