Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524C00001000 | 2024-05-14 1:13PM EDT | 1.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVAX240524C00003000 | 2024-05-16 9:45AM EDT | 3.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00003500 | 2024-05-09 11:31AM EDT | 3.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00004000 | 2024-05-10 11:03AM EDT | 4.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240524C00004500 | 2024-05-20 9:32AM EDT | 4.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVAX240524C00005000 | 2024-05-20 11:49AM EDT | 5.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240524C00005500 | 2024-05-15 12:24PM EDT | 5.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00006000 | 2024-05-17 3:48PM EDT | 6.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00006500 | 2024-05-20 3:18PM EDT | 6.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVAX240524C00007000 | 2024-05-20 1:18PM EDT | 7.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00007500 | 2024-05-16 10:12AM EDT | 7.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVAX240524C00008000 | 2024-05-17 10:19AM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524C00008500 | 2024-05-17 10:19AM EDT | 8.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVAX240524C00009000 | 2024-05-20 12:10PM EDT | 9.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVAX240524C00009500 | 2024-05-20 1:42PM EDT | 9.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240524C00010000 | 2024-05-20 3:37PM EDT | 10.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX240524C00010500 | 2024-05-20 3:59PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVAX240524C00011000 | 2024-05-20 3:55PM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVAX240524C00011500 | 2024-05-20 1:12PM EDT | 11.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240524C00012000 | 2024-05-20 1:19PM EDT | 12.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVAX240524C00012500 | 2024-05-20 3:37PM EDT | 12.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVAX240524C00013000 | 2024-05-20 3:59PM EDT | 13.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| NVAX240524C00013500 | 2024-05-20 3:57PM EDT | 13.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| NVAX240524C00014000 | 2024-05-20 3:59PM EDT | 14.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,112 | 0 | 0.00% |
| NVAX240524C00014500 | 2024-05-20 3:59PM EDT | 14.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4,297 | 0 | 0.00% |
| NVAX240524C00015000 | 2024-05-20 3:59PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,428 | 0 | 6.25% |
| NVAX240524C00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,878 | 0 | 12.50% |
| NVAX240524C00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 25.00% |
| NVAX240524C00016500 | 2024-05-20 3:59PM EDT | 16.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NVAX240524C00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 50.00% |
| NVAX240524C00017500 | 2024-05-20 3:54PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| NVAX240524C00018000 | 2024-05-20 3:59PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| NVAX240524C00018500 | 2024-05-20 3:58PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVAX240524C00019000 | 2024-05-20 3:53PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NVAX240524C00019500 | 2024-05-20 3:42PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVAX240524C00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 50.00% |
| NVAX240524C00020500 | 2024-05-20 3:59PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVAX240524C00021000 | 2024-05-20 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVAX240524C00022000 | 2024-05-20 2:04PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVAX240524C00022500 | 2024-05-17 9:55AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240524C00023000 | 2024-05-20 11:33AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVAX240524C00023500 | 2024-05-17 9:30AM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240524C00024000 | 2024-05-20 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVAX240524C00024500 | 2024-05-20 3:47PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVAX240524C00025000 | 2024-05-20 2:14PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVAX240524C00026000 | 2024-05-20 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240524C00027000 | 2024-05-17 2:59PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVAX240524C00029000 | 2024-05-20 3:07PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524P00002500 | 2024-04-04 10:44AM EDT | 2.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 60 | 0 | 1,425.00% |
| NVAX240524P00003000 | 2024-05-13 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVAX240524P00003500 | 2024-05-14 1:17PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240524P00004000 | 2024-05-15 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240524P00004500 | 2024-05-20 11:07AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVAX240524P00005000 | 2024-05-20 12:02PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240524P00005500 | 2024-05-20 9:32AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVAX240524P00006000 | 2024-05-20 10:05AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVAX240524P00006500 | 2024-05-20 11:08AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVAX240524P00007000 | 2024-05-20 1:22PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| NVAX240524P00007500 | 2024-05-20 10:41AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVAX240524P00008000 | 2024-05-20 10:20AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVAX240524P00008500 | 2024-05-20 1:25PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| NVAX240524P00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVAX240524P00009500 | 2024-05-20 3:20PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| NVAX240524P00010000 | 2024-05-20 2:10PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| NVAX240524P00010500 | 2024-05-20 1:20PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| NVAX240524P00011000 | 2024-05-20 3:54PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 50.00% |
| NVAX240524P00011500 | 2024-05-20 3:55PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| NVAX240524P00012000 | 2024-05-20 3:59PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 50.00% |
| NVAX240524P00012500 | 2024-05-20 3:54PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| NVAX240524P00013000 | 2024-05-20 3:56PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 25.00% |
| NVAX240524P00013500 | 2024-05-20 3:56PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NVAX240524P00014000 | 2024-05-20 3:59PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| NVAX240524P00014500 | 2024-05-20 3:59PM EDT | 14.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVAX240524P00015000 | 2024-05-20 3:59PM EDT | 15.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| NVAX240524P00015500 | 2024-05-20 1:54PM EDT | 15.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX240524P00016000 | 2024-05-20 3:44PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVAX240524P00016500 | 2024-05-16 2:36PM EDT | 16.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVAX240524P00017000 | 2024-05-20 3:13PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240524P00018000 | 2024-05-14 10:10AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVAX240524P00018500 | 2024-05-15 9:46AM EDT | 18.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00019000 | 2024-05-15 10:18AM EDT | 19.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00020000 | 2024-05-13 2:36PM EDT | 20.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX240524P00020500 | 2024-05-20 1:21PM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240524P00021000 | 2024-05-15 9:42AM EDT | 21.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00022000 | 2024-05-15 9:55AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240524P00026000 | 2024-05-14 2:52PM EDT | 26.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.