NVAX - Novavax, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230602C00005000 | 2023-06-02 1:46PM EDT | 5.00 | 2.73 | 2.30 | 2.73 | +0.58 | +26.98% | 5 | 7 | 653.13% |
| NVAX230602C00005500 | 2023-06-02 3:01PM EDT | 5.50 | 2.05 | 1.24 | 2.39 | -0.25 | -10.87% | 5 | 6 | 732.81% |
| NVAX230602C00006000 | 2023-05-30 9:53AM EDT | 6.00 | 1.13 | 0.70 | 2.44 | 0.00 | - | 1 | 3 | 1,068.75% |
| NVAX230602C00006500 | 2023-05-30 1:09PM EDT | 6.50 | 1.25 | 0.89 | 1.44 | +0.46 | +58.23% | 33 | 42 | 243.75% |
| NVAX230602C00007000 | 2023-06-02 3:55PM EDT | 7.00 | 0.57 | 0.38 | 1.05 | -0.10 | -14.93% | 138 | 320 | 204.69% |
| NVAX230602C00007500 | 2023-06-02 3:56PM EDT | 7.50 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 408 | 1,480 | 82.81% |
| NVAX230602C00008000 | 2023-06-02 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 774 | 1,922 | 56.25% |
| NVAX230602C00008500 | 2023-06-02 2:01PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 165 | 667 | 112.50% |
| NVAX230602C00009000 | 2023-06-02 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 525 | 156.25% |
| NVAX230602C00009500 | 2023-05-31 3:04PM EDT | 9.50 | 0.03 | 0.00 | 1.72 | 0.00 | - | 34 | 106 | 925.00% |
| NVAX230602C00010000 | 2023-06-02 1:41PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 1,665 | 262.50% |
| NVAX230602C00010500 | 2023-05-31 9:45AM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 119 | 331.25% |
| NVAX230602C00011000 | 2023-06-01 10:06AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 300.00% |
| NVAX230602C00011500 | 2023-05-30 2:44PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 362.50% |
| NVAX230602C00012000 | 2023-06-02 10:35AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 362.50% |
| NVAX230602C00012500 | 2023-05-30 9:53AM EDT | 12.50 | 0.01 | 0.00 | 2.07 | 0.00 | - | 13 | 20 | 1,406.25% |
| NVAX230602C00013000 | 2023-05-22 10:12AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVAX230602C00013500 | 2023-05-30 3:50PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 122 | 124 | 475.00% |
| NVAX230602C00014000 | 2023-05-12 1:46PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| NVAX230602C00015000 | 2023-05-30 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 500.00% |
| NVAX230602C00016000 | 2023-05-09 2:18PM EDT | 16.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 19 | 48 | 600.00% |
| NVAX230602C00017000 | 2023-05-09 10:42AM EDT | 17.00 | 1.00 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 637.50% |
| NVAX230602C00017500 | 2023-05-09 10:49AM EDT | 17.50 | 0.49 | 0.00 | 0.02 | 0.00 | - | - | 8 | 650.00% |
| NVAX230602C00018000 | 2023-05-09 10:16AM EDT | 18.00 | 0.56 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 675.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230602P00003500 | 2023-04-19 3:20PM EDT | 3.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 3 | 687.50% |
| NVAX230602P00004000 | 2023-05-30 9:46AM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 612.50% |
| NVAX230602P00004500 | 2023-05-02 10:55AM EDT | 4.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 562.50% |
| NVAX230602P00005000 | 2023-05-08 3:59PM EDT | 5.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | - | 258 | 393.75% |
| NVAX230602P00005500 | 2023-05-30 3:56PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 186 | 287.50% |
| NVAX230602P00006000 | 2023-06-01 3:08PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,277 | 212.50% |
| NVAX230602P00006500 | 2023-06-02 11:59AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,230 | 175.00% |
| NVAX230602P00007000 | 2023-06-02 3:42PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 195 | 1,608 | 103.13% |
| NVAX230602P00007500 | 2023-06-02 3:47PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 443 | 608 | 48.44% |
| NVAX230602P00008000 | 2023-06-02 3:29PM EDT | 8.00 | 0.46 | 0.20 | 0.62 | +0.08 | +21.05% | 306 | 567 | 90.63% |
| NVAX230602P00008500 | 2023-06-02 10:43AM EDT | 8.50 | 0.94 | 0.71 | 2.22 | 0.00 | - | 6 | 17 | 573.44% |
| NVAX230602P00009000 | 2023-06-02 3:26PM EDT | 9.00 | 1.49 | 1.00 | 1.85 | +0.55 | +58.51% | 40 | 50 | 240.63% |
| NVAX230602P00009500 | 2023-06-02 3:30PM EDT | 9.50 | 1.98 | 0.91 | 2.58 | +0.18 | +10.00% | 15 | 18 | 820.31% |
| NVAX230602P00010000 | 2023-06-02 1:31PM EDT | 10.00 | 2.23 | 1.02 | 2.61 | -0.11 | -4.70% | 4 | 80 | 548.44% |
| NVAX230602P00010500 | 2023-05-30 2:01PM EDT | 10.50 | 3.35 | 1.47 | 3.50 | 0.00 | - | 5 | 24 | 904.69% |
| NVAX230602P00011000 | 2023-06-02 9:57AM EDT | 11.00 | 3.25 | 2.00 | 4.00 | -0.65 | -16.67% | 1 | 1 | 965.63% |
| NVAX230602P00011500 | 2023-05-30 10:37AM EDT | 11.50 | 4.25 | 2.53 | 4.40 | 0.00 | - | 1 | 5 | 948.44% |
| NVAX230602P00012000 | 2023-05-31 3:18PM EDT | 12.00 | 3.92 | 2.97 | 5.00 | 0.00 | - | 3 | 12 | 1,071.88% |
| NVAX230602P00012500 | 2023-06-02 10:55AM EDT | 12.50 | 4.84 | 4.75 | 5.50 | +0.39 | +8.76% | 10 | 12 | 810.94% |
| NVAX230602P00013000 | 2023-05-30 11:45AM EDT | 13.00 | 5.90 | 5.05 | 5.60 | 0.00 | - | 4 | 4 | 825.00% |
| NVAX230602P00014000 | 2023-05-30 1:56PM EDT | 14.00 | 6.85 | 6.00 | 6.90 | 0.00 | - | 1 | 4 | 690.63% |
© 2023 Yahoo. All rights reserved.