Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240119C00017500 | 2022-08-10 2:10PM EDT | 17.50 | 29.00 | 28.15 | 29.60 | +0.95 | +3.39% | 35 | 21 | 0.00% |
| NVAX240119C00020000 | 2022-08-11 10:41AM EDT | 20.00 | 30.50 | 27.10 | 28.60 | -11.80 | -27.90% | 3 | 8 | 0.00% |
| NVAX240119C00022500 | 2022-08-10 12:35PM EDT | 22.50 | 25.50 | 25.30 | 27.40 | -20.00 | -43.96% | 2 | 10 | 0.00% |
| NVAX240119C00025000 | 2022-08-10 10:44AM EDT | 25.00 | 23.55 | 24.50 | 26.45 | -2.10 | -8.19% | 1 | 31 | 0.00% |
| NVAX240119C00030000 | 2022-08-11 9:31AM EDT | 30.00 | 24.71 | 22.90 | 23.85 | +3.22 | +14.98% | 1 | 58 | 0.00% |
| NVAX240119C00035000 | 2022-08-11 2:00PM EDT | 35.00 | 20.65 | 20.80 | 21.90 | +0.95 | +4.82% | 2 | 140 | 0.00% |
| NVAX240119C00040000 | 2022-08-11 10:17AM EDT | 40.00 | 21.00 | 19.20 | 20.40 | +3.00 | +16.67% | 9 | 351 | 0.00% |
| NVAX240119C00045000 | 2022-08-10 3:24PM EDT | 45.00 | 18.30 | 17.05 | 18.60 | +1.45 | +8.61% | 4 | 141 | 0.00% |
| NVAX240119C00050000 | 2022-08-11 2:13PM EDT | 50.00 | 16.52 | 16.30 | 17.10 | +1.12 | +7.27% | 3 | 285 | 0.00% |
| NVAX240119C00055000 | 2022-08-10 3:24PM EDT | 55.00 | 15.55 | 14.40 | 15.70 | +1.95 | +14.34% | 1 | 203 | 0.00% |
| NVAX240119C00060000 | 2022-08-11 1:07PM EDT | 60.00 | 14.45 | 13.65 | 14.60 | +1.65 | +12.89% | 2 | 101 | 0.00% |
| NVAX240119C00065000 | 2022-08-09 3:58PM EDT | 65.00 | 12.10 | 12.65 | 13.60 | 0.00 | - | 14 | 188 | 0.00% |
| NVAX240119C00070000 | 2022-08-11 1:28PM EDT | 70.00 | 12.69 | 11.45 | 12.70 | +2.19 | +20.86% | 10 | 68 | 0.00% |
| NVAX240119C00075000 | 2022-08-10 10:24AM EDT | 75.00 | 10.00 | 11.20 | 12.05 | -0.40 | -3.85% | 9 | 290 | 0.00% |
| NVAX240119C00080000 | 2022-08-11 10:42AM EDT | 80.00 | 12.44 | 9.80 | 11.50 | +2.94 | +30.95% | 3 | 147 | 0.00% |
| NVAX240119C00085000 | 2022-08-11 10:42AM EDT | 85.00 | 11.44 | 9.75 | 10.45 | +2.19 | +23.68% | 2 | 57 | 0.00% |
| NVAX240119C00090000 | 2022-08-11 1:51PM EDT | 90.00 | 9.58 | 8.80 | 9.95 | +1.48 | +18.27% | 4 | 250 | 0.00% |
| NVAX240119C00095000 | 2022-08-10 12:12PM EDT | 95.00 | 8.38 | 8.55 | 9.20 | +0.38 | +4.75% | 1 | 615 | 0.00% |
| NVAX240119C00100000 | 2022-08-11 1:32PM EDT | 100.00 | 8.20 | 7.95 | 8.65 | +1.20 | +17.14% | 22 | 569 | 0.00% |
| NVAX240119C00105000 | 2022-08-09 2:29PM EDT | 105.00 | 6.25 | 7.60 | 8.10 | 0.00 | - | 23 | 75 | 0.00% |
| NVAX240119C00110000 | 2022-08-11 10:37AM EDT | 110.00 | 8.50 | 7.00 | 7.75 | +2.35 | +38.21% | 7 | 70 | 0.00% |
| NVAX240119C00115000 | 2022-08-09 10:11AM EDT | 115.00 | 5.95 | 6.65 | 7.30 | 0.00 | - | 3 | 24 | 0.00% |
| NVAX240119C00120000 | 2022-08-11 1:30PM EDT | 120.00 | 6.70 | 6.25 | 7.20 | +1.20 | +21.82% | 13 | 377 | 0.00% |
| NVAX240119C00125000 | 2022-08-11 1:32PM EDT | 125.00 | 6.60 | 5.95 | 6.60 | +1.54 | +30.43% | 1 | 221 | 0.00% |
| NVAX240119C00130000 | 2022-08-04 2:02PM EDT | 130.00 | 13.55 | 5.40 | 6.25 | 0.00 | - | 41 | 71 | 597.66% |
| NVAX240119C00135000 | 2022-08-10 10:19AM EDT | 135.00 | 4.70 | 5.40 | 5.95 | -7.65 | -61.94% | 1 | 153 | 547.66% |
| NVAX240119C00140000 | 2022-07-15 2:17PM EDT | 140.00 | 11.40 | 5.10 | 5.55 | 0.00 | - | 4 | 237 | 483.79% |
| NVAX240119C00145000 | 2022-08-09 2:38PM EDT | 145.00 | 4.00 | 4.75 | 5.35 | 0.00 | - | 13 | 292 | 452.15% |
| NVAX240119C00150000 | 2022-08-11 1:15PM EDT | 150.00 | 4.72 | 4.45 | 5.20 | +0.72 | +18.00% | 1 | 294 | 431.64% |
| NVAX240119C00155000 | 2022-07-14 12:58PM EDT | 155.00 | 9.05 | 4.15 | 4.95 | 0.00 | - | 3 | 17 | 410.45% |
| NVAX240119C00160000 | 2022-08-11 9:34AM EDT | 160.00 | 4.72 | 4.15 | 4.65 | -5.78 | -55.05% | 1 | 272 | 400.68% |
| NVAX240119C00165000 | 2022-01-05 1:07PM EDT | 165.00 | 45.34 | 34.50 | 43.30 | -34.66 | -43.33% | 1 | 56 | 0.00% |
| NVAX240119C00170000 | 2022-08-09 10:20AM EDT | 170.00 | 2.09 | 3.75 | 4.20 | 0.00 | - | 1 | 59 | 375.39% |
| NVAX240119C00175000 | 2022-08-10 3:54PM EDT | 175.00 | 3.70 | 3.50 | 4.00 | +0.65 | +21.31% | 3 | 323 | 363.38% |
| NVAX240119C00180000 | 2022-08-09 10:10AM EDT | 180.00 | 2.82 | 3.40 | 3.90 | 0.00 | - | 2 | 84 | 358.89% |
| NVAX240119C00185000 | 2022-01-05 4:36PM EDT | 185.00 | 37.00 | 31.40 | 39.35 | -7.07 | -16.04% | 16 | 13 | 0.00% |
| NVAX240119C00190000 | 2022-08-09 2:35PM EDT | 190.00 | 2.55 | 3.10 | 3.75 | 0.00 | - | 5 | 238 | 348.83% |
| NVAX240119C00195000 | 2022-01-05 2:12PM EDT | 195.00 | 36.97 | 30.70 | 36.65 | -14.22 | -27.78% | 8 | 21 | 0.00% |
| NVAX240119C00200000 | 2022-08-11 10:38AM EDT | 200.00 | 3.50 | 2.80 | 3.20 | +0.75 | +27.27% | 1 | 502 | 329.39% |
| NVAX240119C00210000 | 2022-08-09 1:55PM EDT | 210.00 | 2.07 | 2.16 | 2.97 | 0.00 | - | 1 | 43 | 310.55% |
| NVAX240119C00220000 | 2022-08-09 2:37PM EDT | 220.00 | 2.00 | 1.67 | 2.96 | 0.00 | - | 7 | 30 | 300.68% |
| NVAX240119C00230000 | 2022-08-09 3:53PM EDT | 230.00 | 1.91 | 1.79 | 2.84 | 0.00 | - | 14 | 49 | 302.34% |
| NVAX240119C00240000 | 2022-08-09 1:58PM EDT | 240.00 | 1.72 | 2.06 | 3.00 | 0.00 | - | 4 | 51 | 313.87% |
| NVAX240119C00250000 | 2022-08-11 9:34AM EDT | 250.00 | 2.00 | 1.75 | 2.55 | +0.39 | +24.22% | 1 | 167 | 297.75% |
| NVAX240119C00260000 | 2022-08-09 1:15PM EDT | 260.00 | 1.55 | 1.69 | 2.38 | 0.00 | - | 1 | 27 | 293.95% |
| NVAX240119C00270000 | 2022-08-08 1:47PM EDT | 270.00 | 3.60 | 1.05 | 2.79 | 0.00 | - | 7 | 15 | 289.94% |
| NVAX240119C00280000 | 2022-08-10 2:46PM EDT | 280.00 | 1.59 | 1.05 | 2.72 | +0.30 | +23.26% | 5 | 36 | 289.65% |
| NVAX240119C00290000 | 2022-08-10 10:43AM EDT | 290.00 | 1.29 | 1.33 | 2.50 | -2.21 | -63.14% | 1 | 113 | 292.29% |
| NVAX240119C00300000 | 2022-08-11 12:07PM EDT | 300.00 | 1.46 | 1.30 | 2.45 | +0.33 | +29.20% | 3 | 410 | 291.60% |
| NVAX240119C00310000 | 2022-07-08 12:16PM EDT | 310.00 | 4.55 | 2.07 | 3.90 | 0.00 | - | 1 | 7 | 344.53% |
| NVAX240119C00320000 | 2022-08-08 3:17PM EDT | 320.00 | 2.70 | 0.75 | 1.87 | 0.00 | - | 1 | 12 | 266.70% |
| NVAX240119C00330000 | 2022-07-14 11:28AM EDT | 330.00 | 3.30 | 0.66 | 1.76 | 0.00 | - | 1 | 19 | 262.70% |
| NVAX240119C00340000 | 2021-11-15 2:53PM EDT | 340.00 | 43.75 | 43.20 | 51.60 | 0.00 | - | 1 | 2 | 0.00% |
| NVAX240119C00350000 | 2022-08-09 1:19PM EDT | 350.00 | 0.90 | 0.85 | 1.51 | 0.00 | - | 22 | 102 | 263.09% |
| NVAX240119C00360000 | 2022-08-09 1:17PM EDT | 360.00 | 0.91 | 0.78 | 1.26 | 0.00 | - | 33 | 96 | 255.57% |
| NVAX240119C00370000 | 2022-08-11 10:00AM EDT | 370.00 | 1.02 | 0.75 | 1.32 | +0.18 | +21.43% | 1 | 108 | 257.32% |
| NVAX240119C00380000 | 2022-08-11 10:28AM EDT | 380.00 | 1.03 | 0.65 | 1.29 | +0.12 | +13.19% | 1 | 205 | 254.59% |
| NVAX240119C00390000 | 2022-08-11 12:40PM EDT | 390.00 | 0.90 | 0.86 | 0.90 | +0.20 | +28.57% | 13 | 410 | 250.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240119P00017500 | 2022-08-09 12:50PM EDT | 17.50 | 4.70 | 4.45 | 5.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVAX240119P00020000 | 2022-08-09 3:16PM EDT | 20.00 | 5.80 | 5.60 | 6.25 | 0.00 | - | 8 | 10 | 0.00% |
| NVAX240119P00022500 | 2022-08-10 9:37AM EDT | 22.50 | 7.05 | 6.75 | 7.50 | +1.65 | +30.56% | 3 | 38 | 0.00% |
| NVAX240119P00025000 | 2022-08-10 1:17PM EDT | 25.00 | 8.17 | 8.00 | 8.75 | +0.07 | +0.86% | 12 | 74 | 0.00% |
| NVAX240119P00030000 | 2022-08-10 9:44AM EDT | 30.00 | 11.00 | 10.60 | 11.05 | +0.17 | +1.57% | 2 | 165 | 0.00% |
| NVAX240119P00035000 | 2022-08-10 10:25AM EDT | 35.00 | 14.00 | 13.50 | 14.00 | +0.30 | +2.19% | 3 | 458 | 0.00% |
| NVAX240119P00040000 | 2022-08-11 12:37PM EDT | 40.00 | 16.80 | 16.60 | 17.05 | 0.00 | - | 17 | 265 | 0.00% |
| NVAX240119P00045000 | 2022-08-11 9:45AM EDT | 45.00 | 20.40 | 19.85 | 20.90 | -0.01 | -0.05% | 1 | 322 | 0.00% |
| NVAX240119P00050000 | 2022-08-10 10:50AM EDT | 50.00 | 23.80 | 23.30 | 24.20 | +0.10 | +0.42% | 3 | 502 | 0.00% |
| NVAX240119P00055000 | 2022-08-11 10:33AM EDT | 55.00 | 25.95 | 26.90 | 28.00 | -0.65 | -2.44% | 2 | 278 | 0.00% |
| NVAX240119P00060000 | 2022-08-10 2:27PM EDT | 60.00 | 30.87 | 30.65 | 31.60 | +1.54 | +5.25% | 5 | 478 | 0.00% |
| NVAX240119P00065000 | 2022-08-10 10:48AM EDT | 65.00 | 35.20 | 34.50 | 35.30 | +1.50 | +4.45% | 1 | 143 | 0.00% |
| NVAX240119P00070000 | 2022-08-09 3:33PM EDT | 70.00 | 38.60 | 38.00 | 39.30 | 0.00 | - | 4 | 251 | 0.00% |
| NVAX240119P00075000 | 2022-08-10 10:11AM EDT | 75.00 | 43.60 | 42.50 | 43.60 | +9.01 | +26.05% | 2 | 337 | 0.00% |
| NVAX240119P00080000 | 2022-08-09 3:33PM EDT | 80.00 | 46.80 | 46.00 | 47.70 | 0.00 | - | 7 | 287 | 0.00% |
| NVAX240119P00085000 | 2022-07-29 9:44AM EDT | 85.00 | 44.00 | 50.05 | 51.70 | 0.00 | - | 1 | 45 | 0.00% |
| NVAX240119P00090000 | 2022-08-09 12:52PM EDT | 90.00 | 56.05 | 55.05 | 56.55 | 0.00 | - | 1 | 305 | 0.00% |
| NVAX240119P00095000 | 2022-07-21 1:37PM EDT | 95.00 | 51.40 | 59.45 | 60.70 | 0.00 | - | - | 18 | 0.00% |
| NVAX240119P00100000 | 2022-08-01 11:54AM EDT | 100.00 | 56.14 | 63.95 | 64.90 | 0.00 | - | 3 | 263 | 0.00% |
| NVAX240119P00105000 | 2022-08-10 3:18PM EDT | 105.00 | 68.18 | 68.30 | 69.80 | +6.25 | +10.09% | 11 | 18 | 0.00% |
| NVAX240119P00110000 | 2022-08-10 9:30AM EDT | 110.00 | 73.65 | 71.80 | 73.65 | +9.25 | +14.36% | 35 | 185 | 0.00% |
| NVAX240119P00115000 | 2022-08-03 10:38AM EDT | 115.00 | 65.80 | 76.75 | 78.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVAX240119P00120000 | 2022-08-09 10:45AM EDT | 120.00 | 82.85 | 81.60 | 83.55 | 0.00 | - | 60 | 958 | 0.00% |
| NVAX240119P00125000 | 2022-08-09 2:44PM EDT | 125.00 | 87.70 | 86.25 | 87.70 | 0.00 | - | 1 | 78 | 0.00% |
| NVAX240119P00130000 | 2022-08-09 2:44PM EDT | 130.00 | 92.40 | 91.25 | 92.55 | 0.00 | - | 2 | 202 | 0.00% |
| NVAX240119P00135000 | 2022-08-03 3:40PM EDT | 135.00 | 82.72 | 95.90 | 97.25 | 0.00 | - | 15 | 113 | 0.00% |
| NVAX240119P00140000 | 2022-08-09 2:40PM EDT | 140.00 | 102.00 | 100.65 | 101.65 | 0.00 | - | 1 | 128 | 0.00% |
| NVAX240119P00145000 | 2022-01-05 2:20PM EDT | 145.00 | 61.38 | 61.65 | 67.70 | +5.78 | +10.40% | 2 | 317 | 0.00% |
| NVAX240119P00150000 | 2022-08-09 11:43AM EDT | 150.00 | 111.40 | 110.15 | 111.40 | 0.00 | - | 5 | 39 | 0.00% |
| NVAX240119P00155000 | 2021-12-29 3:15PM EDT | 155.00 | 60.80 | 66.85 | 75.50 | 0.00 | - | 72 | 97 | 0.00% |
| NVAX240119P00160000 | 2021-12-27 3:54PM EDT | 160.00 | 64.07 | 71.50 | 78.60 | 0.00 | - | 2 | 20 | 0.00% |
| NVAX240119P00165000 | 2022-07-05 11:05AM EDT | 165.00 | 110.00 | 108.50 | 110.20 | 0.00 | - | 100 | 115 | 0.00% |
| NVAX240119P00170000 | 2022-08-09 3:08PM EDT | 170.00 | 130.50 | 128.70 | 130.50 | 0.00 | - | 2 | 21 | 0.00% |
| NVAX240119P00175000 | 2022-07-18 9:39AM EDT | 175.00 | 122.30 | 133.75 | 135.35 | 0.00 | - | 1 | 5 | 0.00% |
| NVAX240119P00180000 | 2022-08-10 12:44PM EDT | 180.00 | 140.02 | 138.60 | 140.30 | +12.18 | +9.53% | 2 | 49 | 0.00% |
| NVAX240119P00185000 | 2021-12-22 3:21PM EDT | 185.00 | 75.50 | 90.70 | 99.10 | 0.00 | - | 2 | 65 | 0.00% |
| NVAX240119P00190000 | 2022-01-05 3:21PM EDT | 190.00 | 101.74 | 94.80 | 103.25 | +16.74 | +19.69% | 1 | 162 | 0.00% |
| NVAX240119P00195000 | 2022-07-08 11:58AM EDT | 195.00 | 127.00 | 136.75 | 138.15 | 0.00 | - | 1 | 25 | 0.00% |
| NVAX240119P00200000 | 2022-08-11 11:59AM EDT | 200.00 | 158.39 | 157.55 | 160.20 | +158.39 | +5.15% | 10 | 56 | 0.00% |
| NVAX240119P00210000 | 2021-11-22 2:42PM EDT | 210.00 | 86.00 | 88.00 | 98.00 | 0.00 | - | - | 2 | 0.00% |
| NVAX240119P00220000 | 2021-12-01 10:30AM EDT | 220.00 | 100.49 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVAX240119P00230000 | 2022-07-05 9:30AM EDT | 230.00 | 175.72 | 169.90 | 172.35 | 0.00 | - | - | 2 | 0.00% |
| NVAX240119P00240000 | 2021-11-10 7:53AM EDT | 240.00 | 92.53 | 123.50 | 133.50 | 0.00 | - | - | 1 | 0.00% |
| NVAX240119P00250000 | 2021-12-17 10:43AM EDT | 250.00 | 119.10 | 145.95 | 153.35 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX240119P00260000 | 2021-11-24 1:29PM EDT | 260.00 | 127.90 | 127.50 | 137.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240119P00280000 | 2021-11-24 1:31PM EDT | 280.00 | 145.00 | 144.05 | 152.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
