Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:5.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426C00005500 | 2024-04-23 12:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,424 | 118.75% |
| NVAX240503C00005500 | 2024-04-23 1:47PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 201 | 591 | 93.75% |
| NVAX240510C00005500 | 2024-04-23 1:19PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 1 | 157 | 89.06% |
| NVAX240517C00005500 | 2024-04-23 11:25AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 9 | 367 | 91.41% |
| NVAX240524C00005500 | 2024-04-22 12:42PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 1 | 133 | 86.72% |
| NVAX240531C00005500 | 2024-04-23 11:12AM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 1 | 5 | 82.03% |
| NVAX240621C00005500 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | +0.06 | +46.15% | 40 | 67 | 75.78% |
| NVAX240719C00005500 | 2024-04-23 11:20AM EDT | 2024-07-19 | 0.26 | 0.23 | 0.28 | +0.06 | +30.00% | 1 | 3,376 | 74.61% |
| NVAX240920C00005500 | 2024-04-23 1:17PM EDT | 2024-09-20 | 0.47 | 0.44 | 0.50 | +0.06 | +14.63% | 5 | 189 | 77.93% |
| NVAX241018C00005500 | 2024-04-23 11:46AM EDT | 2024-10-18 | 0.51 | 0.46 | 0.56 | +0.06 | +13.33% | 2 | 38 | 75.10% |
| NVAX250117C00005500 | 2024-04-18 2:53PM EDT | 2025-01-17 | 0.66 | 0.77 | 0.87 | 0.00 | - | 3 | 243 | 82.42% |
| NVAX260116C00005500 | 2024-04-23 12:03PM EDT | 2026-01-16 | 1.52 | 1.38 | 1.63 | +0.17 | +12.59% | 15 | 179 | 84.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426P00005500 | 2024-04-08 2:49PM EDT | 2024-04-26 | 1.09 | 1.21 | 1.30 | 0.00 | - | 1 | 8 | 162.50% |
| NVAX240503P00005500 | 2024-04-12 3:40PM EDT | 2024-05-03 | 1.22 | 1.22 | 1.34 | 0.00 | - | 2 | 14 | 117.19% |
| NVAX240510P00005500 | 2024-04-09 3:21PM EDT | 2024-05-10 | 1.26 | 1.28 | 1.37 | 0.00 | - | - | 2 | 111.72% |
| NVAX240517P00005500 | 2024-04-10 2:17PM EDT | 2024-05-17 | 1.36 | 1.31 | 1.49 | 0.00 | - | 11 | 56 | 117.19% |
| NVAX240524P00005500 | 2024-04-18 3:04PM EDT | 2024-05-24 | 1.65 | 1.31 | 1.43 | 0.00 | - | - | 2 | 96.09% |
| NVAX240719P00005500 | 2024-04-15 11:46AM EDT | 2024-07-19 | 1.63 | 1.47 | 1.74 | 0.00 | - | 30 | 110 | 90.23% |
| NVAX240920P00005500 | 2024-04-10 3:46PM EDT | 2024-09-20 | 1.80 | 1.71 | 1.83 | 0.00 | - | 1 | 16 | 84.57% |
| NVAX241018P00005500 | 2024-04-18 3:49PM EDT | 2024-10-18 | 2.09 | 1.80 | 1.89 | 0.00 | - | 301 | 1,020 | 83.98% |
| NVAX250117P00005500 | 2024-04-16 12:46PM EDT | 2025-01-17 | 2.16 | 2.07 | 2.18 | 0.00 | - | 2 | 342 | 87.60% |
| NVAX260116P00005500 | 2024-03-11 11:08AM EDT | 2026-01-16 | 2.62 | 2.65 | 3.15 | 0.00 | - | 1 | 158 | 92.87% |
© 2024 Yahoo. All rights reserved.