Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX220916C00017500 | 2022-08-10 9:32AM EDT | 17.50 | 23.30 | 23.85 | 24.90 | 0.00 | - | 1,500 | 1,521 | 182.23% |
| NVAX220916C00020000 | 2022-06-14 10:00AM EDT | 20.00 | 20.45 | 31.40 | 34.05 | 0.00 | - | - | 12 | 649.90% |
| NVAX220916C00022500 | 2022-07-26 10:55AM EDT | 22.50 | 33.65 | 19.10 | 19.80 | 0.00 | - | 1 | 42 | 141.02% |
| NVAX220916C00025000 | 2022-08-10 12:18PM EDT | 25.00 | 15.95 | 16.75 | 17.95 | 0.00 | - | 6 | 330 | 142.77% |
| NVAX220916C00030000 | 2022-08-10 12:22PM EDT | 30.00 | 11.60 | 12.20 | 12.85 | 0.00 | - | 19 | 25 | 108.74% |
| NVAX220916C00035000 | 2022-08-12 9:42AM EDT | 35.00 | 9.55 | 8.70 | 9.05 | +1.05 | +12.35% | 20 | 132 | 106.30% |
| NVAX220916C00040000 | 2022-08-12 3:47PM EDT | 40.00 | 5.80 | 5.70 | 6.00 | +0.35 | +6.42% | 143 | 461 | 101.39% |
| NVAX220916C00045000 | 2022-08-12 3:59PM EDT | 45.00 | 3.70 | 3.60 | 3.80 | +0.20 | +5.71% | 416 | 561 | 99.27% |
| NVAX220916C00050000 | 2022-08-12 3:46PM EDT | 50.00 | 2.25 | 2.14 | 2.32 | +0.15 | +7.14% | 194 | 1,450 | 97.46% |
| NVAX220916C00055000 | 2022-08-12 2:48PM EDT | 55.00 | 1.45 | 1.30 | 1.40 | +0.21 | +16.94% | 181 | 1,541 | 97.56% |
| NVAX220916C00060000 | 2022-08-12 3:48PM EDT | 60.00 | 0.81 | 0.78 | 0.87 | +0.02 | +2.53% | 123 | 1,123 | 98.39% |
| NVAX220916C00065000 | 2022-08-12 3:59PM EDT | 65.00 | 0.53 | 0.50 | 0.55 | +0.05 | +10.42% | 121 | 670 | 100.20% |
| NVAX220916C00070000 | 2022-08-12 3:33PM EDT | 70.00 | 0.33 | 0.32 | 0.36 | -0.01 | -2.94% | 22 | 1,662 | 101.86% |
| NVAX220916C00075000 | 2022-08-12 3:58PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 17 | 1,556 | 101.56% |
| NVAX220916C00080000 | 2022-08-12 1:17PM EDT | 80.00 | 0.18 | 0.05 | 0.31 | 0.00 | - | 10 | 2,556 | 108.20% |
| NVAX220916C00085000 | 2022-08-12 12:39PM EDT | 85.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 7 | 1,695 | 109.77% |
| NVAX220916C00090000 | 2022-08-12 3:58PM EDT | 90.00 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 23 | 1,003 | 110.55% |
| NVAX220916C00095000 | 2022-08-11 11:22AM EDT | 95.00 | 0.09 | 0.05 | 0.22 | +0.03 | +50.00% | 7 | 500 | 124.61% |
| NVAX220916C00100000 | 2022-08-12 2:33PM EDT | 100.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 9 | 1,992 | 119.92% |
| NVAX220916C00105000 | 2022-08-11 3:36PM EDT | 105.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 4 | 172 | 132.81% |
| NVAX220916C00110000 | 2022-08-10 3:47PM EDT | 110.00 | 0.04 | 0.05 | 0.19 | 0.00 | - | 1 | 375 | 139.84% |
| NVAX220916C00115000 | 2022-08-09 10:08AM EDT | 115.00 | 0.07 | 0.00 | 0.16 | +0.05 | +250.00% | 5 | 369 | 137.50% |
| NVAX220916C00120000 | 2022-08-10 10:59AM EDT | 120.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 4 | 892 | 145.31% |
| NVAX220916C00125000 | 2022-08-12 2:32PM EDT | 125.00 | 0.09 | 0.01 | 0.17 | +0.01 | +12.50% | 1 | 479 | 148.83% |
| NVAX220916C00130000 | 2022-08-12 3:39PM EDT | 130.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 208 | 142.97% |
| NVAX220916C00135000 | 2022-08-09 2:17PM EDT | 135.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 140 | 1,973 | 145.31% |
| NVAX220916C00140000 | 2022-08-09 2:41PM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 1,132 | 160.16% |
| NVAX220916C00145000 | 2022-08-08 12:15PM EDT | 145.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 6 | 199 | 164.06% |
| NVAX220916C00150000 | 2022-08-11 12:00PM EDT | 150.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 673 | 146.88% |
| NVAX220916C00155000 | 2022-08-03 12:04PM EDT | 155.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 1 | 71 | 157.81% |
| NVAX220916C00160000 | 2022-08-10 9:33AM EDT | 160.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 469 | 174.22% |
| NVAX220916C00165000 | 2022-07-22 9:52AM EDT | 165.00 | 0.25 | 0.01 | 0.10 | 0.00 | - | 3 | 65 | 169.53% |
| NVAX220916C00170000 | 2022-07-25 3:45PM EDT | 170.00 | 0.15 | 0.01 | 0.09 | 0.00 | - | 1 | 235 | 170.31% |
| NVAX220916C00175000 | 2022-08-05 1:32PM EDT | 175.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 171 | 182.42% |
| NVAX220916C00180000 | 2022-08-09 3:39PM EDT | 180.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 44 | 186.72% |
| NVAX220916C00185000 | 2022-07-21 9:54AM EDT | 185.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 189.45% |
| NVAX220916C00190000 | 2022-08-04 1:40PM EDT | 190.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 17 | 192.19% |
| NVAX220916C00195000 | 2022-07-11 11:46AM EDT | 195.00 | 0.53 | 0.00 | 0.03 | 0.00 | - | 10 | 62 | 164.06% |
| NVAX220916C00200000 | 2022-08-12 9:30AM EDT | 200.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1 | 739 | 178.13% |
| NVAX220916C00210000 | 2022-08-11 2:26PM EDT | 210.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 245 | 202.34% |
| NVAX220916C00220000 | 2022-08-11 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 106 | 207.03% |
| NVAX220916C00230000 | 2022-08-02 2:30PM EDT | 230.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 211.72% |
| NVAX220916C00240000 | 2022-07-25 9:31AM EDT | 240.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 102 | 215.63% |
| NVAX220916C00250000 | 2022-08-03 11:07AM EDT | 250.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 7 | 235 | 219.53% |
| NVAX220916C00260000 | 2022-07-18 11:50AM EDT | 260.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 1,230 | 223.44% |
| NVAX220916C00270000 | 2022-08-09 11:52AM EDT | 270.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 14 | 330 | 227.34% |
| NVAX220916C00280000 | 2022-07-13 12:05PM EDT | 280.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 10 | 223 | 230.86% |
| NVAX220916C00290000 | 2022-05-25 10:17AM EDT | 290.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 257.81% |
| NVAX220916C00300000 | 2022-08-11 11:59AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 702 | 196.88% |
| NVAX220916C00310000 | 2022-07-13 12:05PM EDT | 310.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 10 | 48 | 240.63% |
| NVAX220916C00320000 | 2022-08-11 12:00PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,783 | 203.13% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX220916P00017500 | 2022-08-11 11:26AM EDT | 17.50 | 0.12 | 0.04 | 0.26 | -0.05 | -29.41% | 1 | 1,669 | 149.80% |
| NVAX220916P00020000 | 2022-08-12 10:19AM EDT | 20.00 | 0.19 | 0.16 | 0.25 | -0.06 | -24.00% | 2 | 456 | 136.33% |
| NVAX220916P00022500 | 2022-08-12 1:21PM EDT | 22.50 | 0.32 | 0.26 | 0.40 | -0.02 | -5.88% | 38 | 390 | 129.10% |
| NVAX220916P00025000 | 2022-08-12 3:33PM EDT | 25.00 | 0.48 | 0.49 | 0.53 | -0.13 | -21.31% | 27 | 561 | 122.46% |
| NVAX220916P00030000 | 2022-08-12 3:55PM EDT | 30.00 | 1.14 | 1.09 | 1.20 | -0.28 | -19.72% | 112 | 2,257 | 112.01% |
| NVAX220916P00035000 | 2022-08-12 3:59PM EDT | 35.00 | 2.31 | 2.26 | 2.39 | -0.34 | -12.83% | 127 | 1,022 | 104.35% |
| NVAX220916P00040000 | 2022-08-12 3:59PM EDT | 40.00 | 4.28 | 4.20 | 4.45 | -0.69 | -13.88% | 151 | 1,071 | 100.29% |
| NVAX220916P00045000 | 2022-08-12 1:52PM EDT | 45.00 | 6.75 | 7.00 | 7.25 | -1.10 | -14.01% | 15 | 807 | 97.22% |
| NVAX220916P00050000 | 2022-08-12 3:59PM EDT | 50.00 | 10.60 | 10.55 | 10.80 | -0.01 | -0.09% | 21 | 610 | 95.61% |
| NVAX220916P00055000 | 2022-08-12 12:51PM EDT | 55.00 | 14.14 | 14.60 | 14.90 | -0.84 | -5.61% | 28 | 455 | 94.09% |
| NVAX220916P00060000 | 2022-08-11 12:46PM EDT | 60.00 | 19.07 | 18.90 | 19.50 | 0.00 | - | 5 | 738 | 92.87% |
| NVAX220916P00065000 | 2022-08-12 2:38PM EDT | 65.00 | 23.75 | 23.30 | 24.50 | +0.75 | +3.26% | 2 | 590 | 92.58% |
| NVAX220916P00070000 | 2022-08-12 3:49PM EDT | 70.00 | 28.81 | 28.30 | 29.45 | -0.06 | -0.21% | 2 | 278 | 102.25% |
| NVAX220916P00075000 | 2022-08-11 12:28PM EDT | 75.00 | 33.68 | 33.30 | 34.05 | 0.00 | - | 4 | 408 | 96.48% |
| NVAX220916P00080000 | 2022-08-09 9:36AM EDT | 80.00 | 38.45 | 38.05 | 38.90 | 0.00 | - | 1 | 114 | 122.85% |
| NVAX220916P00085000 | 2022-08-09 9:37AM EDT | 85.00 | 43.22 | 42.90 | 44.10 | 0.00 | - | 1 | 1,318 | 142.97% |
| NVAX220916P00090000 | 2022-08-12 11:12AM EDT | 90.00 | 48.80 | 47.95 | 48.90 | +2.09 | +4.47% | 1 | 184 | 139.16% |
| NVAX220916P00095000 | 2022-08-11 10:50AM EDT | 95.00 | 51.22 | 52.25 | 54.10 | 0.00 | - | 1 | 329 | 158.79% |
| NVAX220916P00100000 | 2022-08-12 3:53PM EDT | 100.00 | 58.23 | 57.15 | 59.05 | -1.57 | -2.63% | 9 | 55 | 162.99% |
| NVAX220916P00105000 | 2022-08-12 9:50AM EDT | 105.00 | 63.55 | 62.25 | 64.85 | -0.40 | -0.63% | 2 | 101 | 109.38% |
| NVAX220916P00110000 | 2022-07-13 9:35AM EDT | 110.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVAX220916P00115000 | 2022-07-15 11:36AM EDT | 115.00 | 64.23 | 72.25 | 74.60 | 0.00 | - | 10 | 0 | 209.57% |
| NVAX220916P00120000 | 2022-08-09 10:02AM EDT | 120.00 | 78.95 | 77.15 | 79.80 | 0.00 | - | 25 | 0 | 223.83% |
| NVAX220916P00125000 | 2022-07-29 1:02PM EDT | 125.00 | 70.55 | 82.15 | 84.80 | 0.00 | - | 1 | 0 | 229.59% |
| NVAX220916P00130000 | 2022-08-09 10:01AM EDT | 130.00 | 88.90 | 87.15 | 89.80 | 0.00 | - | 32 | 0 | 235.06% |
| NVAX220916P00135000 | 2022-07-11 10:29AM EDT | 135.00 | 65.77 | 93.20 | 94.15 | 0.00 | - | 1 | 0 | 167.19% |
| NVAX220916P00140000 | 2022-08-09 9:35AM EDT | 140.00 | 98.00 | 97.60 | 99.35 | 0.00 | - | 5 | 0 | 224.61% |
| NVAX220916P00145000 | 2022-05-18 11:09AM EDT | 145.00 | 94.30 | 103.85 | 105.30 | 0.00 | - | 2 | 78 | 240.33% |
| NVAX220916P00150000 | 2022-07-29 10:19AM EDT | 150.00 | 93.59 | 107.25 | 109.65 | 0.00 | - | 1 | 0 | 248.24% |
| NVAX220916P00155000 | 2022-07-28 10:57AM EDT | 155.00 | 100.75 | 112.20 | 114.65 | 0.00 | - | 21 | 0 | 252.54% |
| NVAX220916P00160000 | 2022-07-12 9:30AM EDT | 160.00 | 96.05 | 116.75 | 119.50 | 0.00 | - | 1 | 0 | 249.71% |
| NVAX220916P00165000 | 2022-07-28 10:57AM EDT | 165.00 | 111.10 | 122.15 | 124.80 | 0.00 | - | 20 | 0 | 267.48% |
| NVAX220916P00170000 | 2022-05-24 12:02PM EDT | 170.00 | 122.18 | 117.40 | 119.80 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX220916P00175000 | 2022-07-28 10:57AM EDT | 175.00 | 120.70 | 132.20 | 134.75 | 0.00 | - | 70 | 0 | 272.95% |
| NVAX220916P00180000 | 2022-05-16 12:59PM EDT | 180.00 | 132.23 | 138.00 | 139.80 | 0.00 | - | 2 | 159 | 225.78% |
| NVAX220916P00185000 | 2022-07-07 11:45AM EDT | 185.00 | 114.00 | 123.70 | 125.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX220916P00190000 | 2022-08-09 9:30AM EDT | 190.00 | 149.20 | 147.20 | 149.70 | 0.00 | - | 4 | 4 | 281.30% |
| NVAX220916P00195000 | 2022-05-12 11:36AM EDT | 195.00 | 148.19 | 152.95 | 155.60 | 0.00 | - | 2 | 4 | 262.31% |
| NVAX220916P00200000 | 2022-07-28 10:57AM EDT | 200.00 | 145.85 | 157.45 | 159.70 | 0.00 | - | 110 | 0 | 185.16% |
| NVAX220916P00210000 | 2022-05-13 11:01AM EDT | 210.00 | 158.50 | 167.90 | 170.55 | 0.00 | - | 1 | 21 | 268.16% |
| NVAX220916P00220000 | 2022-05-16 10:33AM EDT | 220.00 | 168.40 | 177.95 | 179.75 | 0.00 | - | 1 | 1 | 243.75% |
| NVAX220916P00230000 | 2022-05-16 10:35AM EDT | 230.00 | 178.80 | 187.50 | 190.20 | 0.00 | - | 1 | 0 | 248.63% |
| NVAX220916P00240000 | 2022-01-18 1:12AM EDT | 240.00 | 132.00 | 155.80 | 158.90 | 0.00 | - | - | 1 | 0.00% |
| NVAX220916P00250000 | 2022-01-07 4:18PM EDT | 250.00 | 133.40 | 162.90 | 169.40 | 0.00 | - | 10 | 10 | 0.00% |
| NVAX220916P00260000 | 2022-05-16 12:11AM EDT | 260.00 | 215.98 | 218.00 | 220.45 | 0.00 | - | - | 0 | 293.36% |
| NVAX220916P00270000 | 2022-02-24 11:21AM EDT | 270.00 | 194.70 | 193.15 | 200.45 | 0.00 | - | - | 1 | 0.00% |
| NVAX220916P00290000 | 2021-11-24 11:46AM EDT | 290.00 | 125.15 | 133.30 | 139.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
