Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517C00002500 | 2024-03-20 10:56AM EDT | 2.50 | 2.26 | 1.02 | 1.53 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240517C00003000 | 2024-04-17 2:22PM EDT | 3.00 | 0.93 | 1.67 | 1.79 | 0.00 | - | 1 | 3 | 50.00% |
| NVAX240517C00003500 | 2024-05-01 12:39PM EDT | 3.50 | 0.94 | 1.20 | 1.56 | 0.00 | - | 1 | 16 | 166.41% |
| NVAX240517C00004000 | 2024-05-01 3:00PM EDT | 4.00 | 0.80 | 0.79 | 0.83 | -0.04 | -4.55% | 1 | 339 | 88.28% |
| NVAX240517C00004500 | 2024-05-02 10:54AM EDT | 4.50 | 0.49 | 0.46 | 0.50 | +0.01 | +2.08% | 10 | 899 | 91.80% |
| NVAX240517C00005000 | 2024-05-02 10:51AM EDT | 5.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 41 | 1,238 | 94.92% |
| NVAX240517C00005500 | 2024-05-02 11:24AM EDT | 5.50 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 42 | 431 | 96.09% |
| NVAX240517C00006000 | 2024-05-02 10:59AM EDT | 6.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 9 | 2,599 | 101.56% |
| NVAX240517C00006500 | 2024-04-30 3:50PM EDT | 6.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 36 | 38 | 98.44% |
| NVAX240517C00007500 | 2024-04-29 10:20AM EDT | 7.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 442 | 129.69% |
| NVAX240517C00010000 | 2024-04-15 10:24AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 182.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517P00002500 | 2024-04-30 10:21AM EDT | 2.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 210.94% |
| NVAX240517P00003000 | 2024-04-25 12:02PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 71 | 135.94% |
| NVAX240517P00003500 | 2024-04-30 10:18AM EDT | 3.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 50 | 367 | 109.38% |
| NVAX240517P00004000 | 2024-05-02 10:14AM EDT | 4.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 3 | 830 | 102.34% |
| NVAX240517P00004500 | 2024-05-02 10:10AM EDT | 4.50 | 0.31 | 0.27 | 0.29 | -0.02 | -6.06% | 1 | 583 | 99.61% |
| NVAX240517P00005000 | 2024-04-29 12:57PM EDT | 5.00 | 0.83 | 0.55 | 0.59 | 0.00 | - | 20 | 91 | 103.91% |
| NVAX240517P00005500 | 2024-04-30 12:32PM EDT | 5.50 | 1.11 | 0.92 | 0.97 | 0.00 | - | 7 | 63 | 108.59% |
| NVAX240517P00007500 | 2024-05-02 10:30AM EDT | 7.50 | 2.76 | 2.75 | 2.90 | -0.44 | -13.75% | 3 | 12 | 148.44% |
| NVAX240517P00010000 | 2024-05-01 3:48PM EDT | 10.00 | 5.35 | 5.25 | 5.40 | 0.00 | - | 7 | 6 | 210.94% |
© 2024 Yahoo. All rights reserved.