Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426C00004500 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 1,271 | 112.50% |
| NVAX240503C00004500 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2,065 | 1,654 | 68.75% |
| NVAX240510C00004500 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 66 | 860 | 92.19% |
| NVAX240517C00004500 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 687 | 481 | 83.98% |
| NVAX240524C00004500 | 2024-04-26 10:07AM EDT | 2024-05-24 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 1 | 389 | 81.25% |
| NVAX240531C00004500 | 2024-04-24 3:54PM EDT | 2024-05-31 | 0.28 | 0.22 | 0.27 | 0.00 | - | 86 | 189 | 78.13% |
| NVAX240621C00004500 | 2024-04-26 3:17PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.34 | -0.02 | -5.41% | 91 | 83 | 73.83% |
| NVAX240719C00004500 | 2024-04-26 12:37PM EDT | 2024-07-19 | 0.43 | 0.39 | 0.44 | +0.08 | +22.86% | 36 | 357 | 72.66% |
| NVAX240920C00004500 | 2024-04-26 2:06PM EDT | 2024-09-20 | 0.62 | 0.57 | 0.66 | -0.14 | -18.42% | 16 | 656 | 74.41% |
| NVAX241018C00004500 | 2024-04-23 1:43PM EDT | 2024-10-18 | 0.77 | 0.65 | 0.73 | 0.00 | - | 35 | 482 | 74.80% |
| NVAX250117C00004500 | 2024-04-24 3:19PM EDT | 2025-01-17 | 1.05 | 0.90 | 1.00 | 0.00 | - | 5 | 180 | 79.59% |
| NVAX260116C00004500 | 2024-04-25 12:02PM EDT | 2026-01-16 | 1.59 | 1.46 | 1.68 | 0.00 | - | 1 | 304 | 82.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426P00004500 | 2024-04-26 3:03PM EDT | 2024-04-26 | 0.42 | 0.23 | 1.23 | -0.14 | -25.00% | 114 | 305 | 557.81% |
| NVAX240503P00004500 | 2024-04-26 2:19PM EDT | 2024-05-03 | 0.45 | 0.44 | 1.09 | -0.11 | -19.64% | 3 | 33 | 211.72% |
| NVAX240510P00004500 | 2024-04-19 2:43PM EDT | 2024-05-10 | 0.77 | 0.56 | 1.14 | 0.00 | - | 2 | 20 | 180.47% |
| NVAX240517P00004500 | 2024-04-26 11:43AM EDT | 2024-05-17 | 0.63 | 0.59 | 1.45 | -0.06 | -8.70% | 13 | 426 | 191.80% |
| NVAX240524P00004500 | 2024-04-26 3:03PM EDT | 2024-05-24 | 0.63 | 0.63 | 0.76 | -0.12 | -16.00% | 11 | 182 | 96.09% |
| NVAX240719P00004500 | 2024-04-23 1:14PM EDT | 2024-07-19 | 0.83 | 0.83 | 0.88 | 0.00 | - | 1 | 7,857 | 76.56% |
| NVAX240920P00004500 | 2024-04-19 11:00AM EDT | 2024-09-20 | 1.18 | 1.06 | 1.12 | 0.00 | - | 9 | 432 | 80.66% |
| NVAX241018P00004500 | 2024-04-26 3:18PM EDT | 2024-10-18 | 1.19 | 1.18 | 1.21 | -0.13 | -9.85% | 508 | 456 | 83.20% |
| NVAX250117P00004500 | 2024-04-23 3:06PM EDT | 2025-01-17 | 1.41 | 1.40 | 1.51 | 0.00 | - | 21 | 70 | 86.52% |
| NVAX260116P00004500 | 2024-03-22 9:30AM EDT | 2026-01-16 | 2.10 | 2.02 | 2.22 | 0.00 | - | 1 | 23 | 89.75% |
© 2024 Yahoo. All rights reserved.