Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503C00003500 | 2024-04-30 11:43AM EDT | 3.50 | 0.90 | 1.14 | 1.26 | 0.00 | - | 3 | 124 | 325.00% |
| NVAX240503C00004000 | 2024-05-02 11:47AM EDT | 4.00 | 0.70 | 0.63 | 0.87 | +0.01 | +1.45% | 234 | 970 | 193.75% |
| NVAX240503C00004500 | 2024-05-02 1:33PM EDT | 4.50 | 0.26 | 0.21 | 0.25 | +0.05 | +23.81% | 184 | 2,478 | 65.63% |
| NVAX240503C00005000 | 2024-05-02 1:49PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 1,121 | 2,903 | 81.25% |
| NVAX240503C00005500 | 2024-05-02 1:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 539 | 112.50% |
| NVAX240503C00006000 | 2024-05-01 3:09PM EDT | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 164 | 259.38% |
| NVAX240503C00006500 | 2024-04-26 1:54PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 200.00% |
| NVAX240503C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 33 | 237.50% |
| NVAX240503C00007500 | 2024-04-19 1:51PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| NVAX240503C00008000 | 2024-03-28 10:45AM EDT | 8.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 0 | 471.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503P00002500 | 2024-04-22 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NVAX240503P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 325.00% |
| NVAX240503P00003500 | 2024-04-26 3:27PM EDT | 3.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 46 | 350.00% |
| NVAX240503P00004000 | 2024-05-02 10:04AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 443 | 118.75% |
| NVAX240503P00004500 | 2024-05-02 1:03PM EDT | 4.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 14 | 526 | 84.38% |
| NVAX240503P00005000 | 2024-05-02 1:21PM EDT | 5.00 | 0.35 | 0.30 | 0.39 | +0.01 | +2.94% | 5 | 27 | 110.94% |
| NVAX240503P00005500 | 2024-05-01 12:54PM EDT | 5.50 | 1.13 | 0.75 | 0.95 | 0.00 | - | 12 | 25 | 203.13% |
| NVAX240503P00006000 | 2024-04-02 12:21PM EDT | 6.00 | 1.51 | 1.24 | 1.39 | 0.00 | - | - | 0 | 218.75% |
| NVAX240503P00006500 | 2024-03-28 3:30PM EDT | 6.50 | 1.81 | 2.32 | 2.98 | 0.00 | - | 14 | 14 | 995.31% |
© 2024 Yahoo. All rights reserved.