Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517C00005500 | 2024-05-16 3:24PM EDT | 2024-05-17 | 8.58 | 6.95 | 8.00 | 0.00 | - | 1 | 31 | 1,559.38% |
| NVAX240524C00005500 | 2024-05-15 12:24PM EDT | 2024-05-24 | 7.14 | 7.05 | 8.05 | 0.00 | - | 1 | 3 | 303.13% |
| NVAX240531C00005500 | 2024-05-16 10:33AM EDT | 2024-05-31 | 7.46 | 6.85 | 8.05 | 0.00 | - | 5 | 7 | 416.02% |
| NVAX240607C00005500 | 2024-05-15 9:39AM EDT | 2024-06-07 | 7.30 | 6.90 | 7.75 | 0.00 | - | 1 | 69 | 267.97% |
| NVAX240614C00005500 | 2024-05-10 10:01AM EDT | 2024-06-14 | 4.80 | 6.80 | 8.20 | 0.00 | - | 1 | 1 | 327.34% |
| NVAX240621C00005500 | 2024-05-14 12:47PM EDT | 2024-06-21 | 7.66 | 7.00 | 8.25 | -0.59 | -7.15% | 10 | 95 | 175.39% |
| NVAX240719C00005500 | 2024-05-16 2:59PM EDT | 2024-07-19 | 9.10 | 7.00 | 7.85 | 0.00 | - | 1 | 2,626 | 173.44% |
| NVAX240920C00005500 | 2024-05-16 2:07PM EDT | 2024-09-20 | 8.56 | 7.45 | 8.05 | 0.00 | - | 1 | 863 | 111.52% |
| NVAX241018C00005500 | 2024-05-16 3:36PM EDT | 2024-10-18 | 8.50 | 7.05 | 8.05 | 0.00 | - | 1 | 498 | 68.75% |
| NVAX250117C00005500 | 2024-05-17 10:32AM EDT | 2025-01-17 | 7.90 | 7.35 | 8.65 | +1.25 | +18.80% | 1 | 307 | 99.41% |
| NVAX260116C00005500 | 2024-05-17 10:02AM EDT | 2026-01-16 | 8.20 | 8.10 | 8.30 | -0.24 | -2.84% | 25 | 254 | 71.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517P00005500 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,357 | 650.00% |
| NVAX240524P00005500 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 143 | 225.00% |
| NVAX240531P00005500 | 2024-05-16 2:40PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 248.44% |
| NVAX240607P00005500 | 2024-05-10 3:04PM EDT | 2024-06-07 | 0.22 | 0.01 | 0.31 | 0.00 | - | - | 28 | 242.19% |
| NVAX240614P00005500 | 2024-05-13 10:23AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.57 | 0.00 | - | 20 | 12 | 246.09% |
| NVAX240621P00005500 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.15 | -0.16 | -80.00% | 8 | 435 | 168.75% |
| NVAX240628P00005500 | 2024-05-13 1:49PM EDT | 2024-06-28 | 0.15 | 0.02 | 0.65 | 0.00 | - | 14 | 728 | 210.55% |
| NVAX240719P00005500 | 2024-05-16 9:57AM EDT | 2024-07-19 | 0.22 | 0.13 | 0.30 | 0.00 | - | 10 | 273 | 152.73% |
| NVAX240920P00005500 | 2024-05-17 2:34PM EDT | 2024-09-20 | 0.32 | 0.25 | 0.32 | +0.01 | +3.23% | 31 | 1,162 | 116.99% |
| NVAX241018P00005500 | 2024-05-17 11:44AM EDT | 2024-10-18 | 0.40 | 0.25 | 0.44 | -0.05 | -11.11% | 3 | 1,782 | 111.91% |
| NVAX250117P00005500 | 2024-05-14 1:20PM EDT | 2025-01-17 | 0.60 | 0.40 | 0.90 | 0.00 | - | 26 | 1,022 | 109.86% |
| NVAX260116P00005500 | 2024-05-13 10:58AM EDT | 2026-01-16 | 1.14 | 0.00 | 1.86 | 0.00 | - | 1 | 174 | 80.47% |
© 2024 Yahoo. All rights reserved.