Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517C00004500 | 2024-05-16 3:44PM EDT | 2024-05-17 | 8.50 | 8.05 | 8.80 | -1.15 | -11.92% | 20 | 169 | 1,593.75% |
| NVAX240524C00004500 | 2024-05-14 3:51PM EDT | 2024-05-24 | 8.94 | 8.00 | 9.15 | 0.00 | - | 2 | 0 | 401.56% |
| NVAX240531C00004500 | 2024-05-17 3:48PM EDT | 2024-05-31 | 8.60 | 7.90 | 9.00 | -1.30 | -13.13% | 1 | 2 | 482.81% |
| NVAX240607C00004500 | 2024-05-10 9:33AM EDT | 2024-06-07 | 4.75 | 7.95 | 8.65 | 0.00 | - | 7 | 2 | 282.81% |
| NVAX240614C00004500 | 2024-05-10 9:30AM EDT | 2024-06-14 | 5.20 | 7.80 | 9.00 | 0.00 | - | 1 | 1 | 347.27% |
| NVAX240621C00004500 | 2024-05-14 11:23AM EDT | 2024-06-21 | 9.50 | 7.80 | 9.10 | 0.00 | - | 1 | 403 | 332.03% |
| NVAX240628C00004500 | 2024-05-10 2:58PM EDT | 2024-06-28 | 4.43 | 7.65 | 9.35 | 0.00 | - | - | 0 | 347.85% |
| NVAX240719C00004500 | 2024-05-17 3:44PM EDT | 2024-07-19 | 8.71 | 8.10 | 8.65 | +0.21 | +2.47% | 1 | 265 | 166.02% |
| NVAX240920C00004500 | 2024-05-16 12:44PM EDT | 2024-09-20 | 8.45 | 8.20 | 8.70 | 0.00 | - | 4 | 500 | 126.56% |
| NVAX241018C00004500 | 2024-05-14 12:39PM EDT | 2024-10-18 | 9.65 | 7.95 | 8.85 | 0.00 | - | 1 | 478 | 133.98% |
| NVAX250117C00004500 | 2024-05-16 3:20PM EDT | 2025-01-17 | 8.55 | 7.90 | 9.40 | -1.20 | -12.31% | 1 | 141 | 84.57% |
| NVAX260116C00004500 | 2024-05-17 12:40PM EDT | 2026-01-16 | 8.91 | 8.35 | 8.95 | -1.29 | -12.65% | 1 | 267 | 53.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517P00004500 | 2024-05-14 2:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,841 | 775.00% |
| NVAX240524P00004500 | 2024-05-15 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 339 | 275.00% |
| NVAX240531P00004500 | 2024-05-17 1:00PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 208 | 218.75% |
| NVAX240607P00004500 | 2024-05-14 10:03AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 45 | 260.94% |
| NVAX240614P00004500 | 2024-05-17 10:50AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.46 | -0.04 | -66.67% | 1 | 5 | 278.13% |
| NVAX240621P00004500 | 2024-05-15 11:06AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.35 | 0.00 | - | 31 | 1,010 | 234.38% |
| NVAX240719P00004500 | 2024-05-16 11:43AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.33 | 0.00 | - | 2 | 7,750 | 180.47% |
| NVAX240920P00004500 | 2024-05-13 3:08PM EDT | 2024-09-20 | 0.20 | 0.02 | 0.75 | 0.00 | - | 12 | 438 | 153.52% |
| NVAX241018P00004500 | 2024-05-02 2:38PM EDT | 2024-10-18 | 0.98 | 0.00 | 0.83 | 0.00 | - | 40 | 832 | 142.38% |
| NVAX250117P00004500 | 2024-05-15 12:18PM EDT | 2025-01-17 | 0.35 | 0.10 | 0.60 | 0.00 | - | 11 | 114 | 107.23% |
| NVAX260116P00004500 | 2024-05-15 12:25PM EDT | 2026-01-16 | 0.85 | 0.00 | 1.47 | 0.00 | - | 1 | 23 | 87.60% |
© 2024 Yahoo. All rights reserved.