Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-04-19 2:50PM EDT | 0.50 | 3.41 | 3.45 | 4.15 | 0.00 | - | 1 | 22 | 172.66% |
| NVAX260116C00002000 | 2024-04-15 2:29PM EDT | 2.00 | 2.50 | 1.81 | 5.00 | 0.00 | - | 1 | 886 | 176.56% |
| NVAX260116C00002500 | 2024-04-26 1:59PM EDT | 2.50 | 2.42 | 2.12 | 3.40 | -0.08 | -3.20% | 1 | 1,621 | 121.48% |
| NVAX260116C00003000 | 2024-04-22 10:35AM EDT | 3.00 | 2.02 | 2.00 | 2.22 | 0.00 | - | 8 | 96 | 85.94% |
| NVAX260116C00003500 | 2024-03-26 9:31AM EDT | 3.50 | 2.12 | 1.61 | 4.40 | 0.00 | - | 1 | 23 | 162.11% |
| NVAX260116C00004000 | 2024-04-26 2:45PM EDT | 4.00 | 1.80 | 1.75 | 2.03 | +0.10 | +5.88% | 1 | 92 | 92.48% |
| NVAX260116C00004500 | 2024-04-25 12:02PM EDT | 4.50 | 1.59 | 1.46 | 1.68 | 0.00 | - | 1 | 304 | 82.52% |
| NVAX260116C00005000 | 2024-04-26 3:12PM EDT | 5.00 | 1.55 | 1.44 | 1.57 | +0.11 | +7.64% | 4 | 2,826 | 85.45% |
| NVAX260116C00005500 | 2024-04-26 9:57AM EDT | 5.50 | 1.35 | 1.26 | 1.52 | +0.04 | +3.05% | 1 | 189 | 85.16% |
| NVAX260116C00007500 | 2024-04-26 3:55PM EDT | 7.50 | 1.10 | 1.03 | 1.16 | +0.06 | +5.77% | 2 | 1,479 | 86.91% |
| NVAX260116C00010000 | 2024-04-26 1:37PM EDT | 10.00 | 0.85 | 0.76 | 0.92 | +0.05 | +6.25% | 9 | 1,436 | 87.79% |
| NVAX260116C00012500 | 2024-04-25 10:51AM EDT | 12.50 | 0.70 | 0.60 | 0.74 | 0.00 | - | 11 | 245 | 88.48% |
| NVAX260116C00015000 | 2024-04-26 9:32AM EDT | 15.00 | 0.50 | 0.46 | 0.62 | -0.10 | -16.67% | 7 | 737 | 88.57% |
| NVAX260116C00017500 | 2024-04-26 3:54PM EDT | 17.50 | 0.51 | 0.40 | 0.53 | +0.02 | +4.08% | 21 | 1,440 | 89.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-04-12 12:41PM EDT | 0.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 125 | 325 | 132.03% |
| NVAX260116P00001000 | 2024-04-25 2:51PM EDT | 1.00 | 0.22 | 0.20 | 0.37 | 0.00 | - | 4 | 475 | 123.05% |
| NVAX260116P00001500 | 2024-02-29 4:58PM EDT | 1.50 | 0.42 | 0.30 | 2.52 | 0.00 | - | - | 20 | 317.19% |
| NVAX260116P00002000 | 2024-04-03 11:58AM EDT | 2.00 | 0.61 | 0.52 | 0.64 | 0.00 | - | 20 | 23 | 96.29% |
| NVAX260116P00002500 | 2024-04-26 1:46PM EDT | 2.50 | 0.83 | 0.75 | 0.88 | -0.07 | -7.78% | 2 | 15,126 | 92.58% |
| NVAX260116P00003000 | 2024-04-19 3:03PM EDT | 3.00 | 1.15 | 0.98 | 1.15 | 0.00 | - | 3 | 20 | 88.96% |
| NVAX260116P00003500 | 2024-03-07 12:33PM EDT | 3.50 | 1.26 | 1.22 | 1.49 | 0.00 | - | 2 | 801 | 86.82% |
| NVAX260116P00004000 | 2024-04-23 11:55AM EDT | 4.00 | 1.64 | 1.59 | 1.78 | 0.00 | - | 1 | 14 | 86.04% |
| NVAX260116P00004500 | 2024-03-22 9:30AM EDT | 4.50 | 2.10 | 2.02 | 2.22 | 0.00 | - | 1 | 23 | 89.84% |
| NVAX260116P00005000 | 2024-04-15 1:31PM EDT | 5.00 | 2.44 | 2.30 | 2.49 | 0.00 | - | 1 | 1,065 | 84.47% |
| NVAX260116P00005500 | 2024-04-25 11:22AM EDT | 5.50 | 2.80 | 2.69 | 3.40 | 0.00 | - | 1 | 159 | 97.36% |
| NVAX260116P00007500 | 2024-04-19 10:30AM EDT | 7.50 | 4.50 | 4.30 | 6.15 | 0.00 | - | 5 | 229 | 121.78% |
| NVAX260116P00010000 | 2024-04-16 12:25PM EDT | 10.00 | 6.75 | 6.45 | 6.70 | 0.00 | - | 1 | 25 | 79.39% |
| NVAX260116P00012500 | 2024-04-16 10:59AM EDT | 12.50 | 8.85 | 8.70 | 8.95 | 0.00 | - | 15 | 878 | 75.00% |
| NVAX260116P00015000 | 2024-03-08 11:45AM EDT | 15.00 | 10.34 | 10.85 | 11.20 | 0.00 | - | 10 | 930 | 59.77% |
| NVAX260116P00017500 | 2024-04-26 1:41PM EDT | 17.50 | 13.50 | 13.45 | 16.00 | -0.25 | -1.82% | 16 | 179 | 131.93% |
© 2024 Yahoo. All rights reserved.