Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705C00005000 | 2024-06-17 10:48AM EDT | 5.00 | 9.20 | 8.85 | 9.15 | +9.20 | - | - | 9 | 50.00% |
| NVAX240705C00009000 | 2024-06-21 11:23AM EDT | 9.00 | 5.20 | 3.95 | 5.45 | +5.20 | - | 1 | 0 | 242.58% |
| NVAX240705C00010000 | 2024-06-17 2:44PM EDT | 10.00 | 4.19 | 3.90 | 4.20 | 0.00 | - | 10 | 10 | 107.81% |
| NVAX240705C00011000 | 2024-06-21 1:41PM EDT | 11.00 | 3.15 | 2.86 | 3.20 | -1.38 | -30.46% | 10 | 1 | 74.22% |
| NVAX240705C00012000 | 2024-06-21 9:42AM EDT | 12.00 | 2.33 | 1.97 | 2.35 | +0.26 | +12.56% | 1 | 46 | 80.47% |
| NVAX240705C00013000 | 2024-06-18 1:20PM EDT | 13.00 | 1.47 | 1.46 | 1.71 | 0.00 | - | 8 | 3 | 99.22% |
| NVAX240705C00013500 | 2024-06-21 3:30PM EDT | 13.50 | 1.20 | 1.19 | 1.32 | -0.03 | -2.44% | 12 | 41 | 95.31% |
| NVAX240705C00014000 | 2024-06-21 3:50PM EDT | 14.00 | 0.86 | 0.96 | 1.07 | -0.25 | -22.52% | 153 | 165 | 96.48% |
| NVAX240705C00014500 | 2024-06-21 3:57PM EDT | 14.50 | 0.83 | 0.76 | 0.86 | -0.18 | -17.82% | 78 | 26 | 97.17% |
| NVAX240705C00015000 | 2024-06-21 3:54PM EDT | 15.00 | 0.58 | 0.61 | 0.70 | -0.17 | -22.67% | 42 | 579 | 99.41% |
| NVAX240705C00015500 | 2024-06-21 3:55PM EDT | 15.50 | 0.50 | 0.49 | 0.57 | -0.08 | -13.79% | 33 | 64 | 101.56% |
| NVAX240705C00016000 | 2024-06-21 3:25PM EDT | 16.00 | 0.44 | 0.40 | 0.47 | -0.11 | -20.00% | 12 | 271 | 104.30% |
| NVAX240705C00016500 | 2024-06-21 2:02PM EDT | 16.50 | 0.34 | 0.31 | 0.39 | -0.04 | -10.53% | 6 | 270 | 105.86% |
| NVAX240705C00017000 | 2024-06-21 12:46PM EDT | 17.00 | 0.30 | 0.26 | 0.30 | +0.02 | +7.14% | 1 | 93 | 107.23% |
| NVAX240705C00017500 | 2024-06-21 2:33PM EDT | 17.50 | 0.26 | 0.22 | 0.31 | -0.03 | -10.34% | 3 | 350 | 114.65% |
| NVAX240705C00018000 | 2024-06-21 2:54PM EDT | 18.00 | 0.20 | 0.18 | 0.27 | -0.03 | -13.04% | 7 | 139 | 117.58% |
| NVAX240705C00018500 | 2024-06-21 11:16AM EDT | 18.50 | 0.20 | 0.15 | 0.24 | -0.02 | -9.09% | 2 | 21 | 120.70% |
| NVAX240705C00019000 | 2024-06-21 3:36PM EDT | 19.00 | 0.15 | 0.14 | 0.19 | -0.08 | -34.78% | 214 | 54 | 122.66% |
| NVAX240705C00019500 | 2024-06-21 2:33PM EDT | 19.50 | 0.13 | 0.12 | 0.19 | -0.07 | -35.00% | 16 | 177 | 128.13% |
| NVAX240705C00020000 | 2024-06-21 1:21PM EDT | 20.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 5 | 739 | 128.13% |
| NVAX240705C00020500 | 2024-06-21 12:05PM EDT | 20.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 34 | 134.38% |
| NVAX240705C00021000 | 2024-06-21 2:33PM EDT | 21.00 | 0.11 | 0.09 | 0.14 | -0.03 | -21.43% | 2 | 538 | 138.28% |
| NVAX240705C00022000 | 2024-06-21 1:59PM EDT | 22.00 | 0.12 | 0.07 | 0.12 | +0.01 | +9.09% | 1 | 193 | 144.14% |
| NVAX240705C00023000 | 2024-06-21 3:03PM EDT | 23.00 | 0.09 | 0.06 | 0.10 | +0.03 | +50.00% | 6 | 164 | 150.00% |
| NVAX240705C00024000 | 2024-06-20 12:02PM EDT | 24.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 6 | 195 | 153.91% |
| NVAX240705C00025000 | 2024-06-21 9:53AM EDT | 25.00 | 0.01 | 0.03 | 0.49 | -0.24 | -96.00% | 1 | 333 | 215.63% |
| NVAX240705C00026000 | 2024-06-17 12:47PM EDT | 26.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 1 | 8 | 191.41% |
| NVAX240705C00026500 | 2024-06-18 12:17PM EDT | 26.50 | 0.05 | 0.03 | 0.44 | 0.00 | - | 10 | 28 | 225.00% |
| NVAX240705C00030000 | 2024-06-21 3:31PM EDT | 30.00 | 0.04 | 0.03 | 0.55 | -0.03 | -42.86% | 54 | 319 | 267.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240705P00008000 | 2024-06-20 1:58PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 131.25% |
| NVAX240705P00009000 | 2024-06-21 12:42PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.47 | -94.00% | 2 | 19 | 115.63% |
| NVAX240705P00010000 | 2024-06-20 3:50PM EDT | 10.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 1 | 93 | 137.50% |
| NVAX240705P00010500 | 2024-06-21 3:45PM EDT | 10.50 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 3 | 29 | 102.34% |
| NVAX240705P00011000 | 2024-06-21 1:09PM EDT | 11.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 35 | 126 | 98.44% |
| NVAX240705P00011500 | 2024-06-21 10:10AM EDT | 11.50 | 0.13 | 0.14 | 0.18 | +0.13 | - | 15 | 21 | 95.70% |
| NVAX240705P00012000 | 2024-06-21 10:41AM EDT | 12.00 | 0.22 | 0.22 | 0.27 | -0.05 | -18.52% | 8 | 19 | 94.14% |
| NVAX240705P00012500 | 2024-06-21 10:02AM EDT | 12.50 | 0.32 | 0.33 | 0.39 | -0.10 | -23.81% | 5 | 156 | 92.58% |
| NVAX240705P00013000 | 2024-06-21 2:10PM EDT | 13.00 | 0.49 | 0.50 | 0.56 | -0.08 | -14.04% | 47 | 130 | 93.36% |
| NVAX240705P00013500 | 2024-06-21 3:48PM EDT | 13.50 | 0.82 | 0.68 | 0.78 | -0.50 | -37.88% | 4 | 156 | 92.77% |
| NVAX240705P00014000 | 2024-06-21 3:34PM EDT | 14.00 | 1.06 | 0.94 | 1.05 | +0.06 | +6.00% | 18 | 19 | 94.53% |
| NVAX240705P00014500 | 2024-06-21 12:07PM EDT | 14.50 | 1.22 | 1.14 | 1.55 | -0.35 | -22.29% | 2 | 81 | 100.59% |
| NVAX240705P00015000 | 2024-06-21 3:47PM EDT | 15.00 | 1.74 | 1.41 | 1.98 | +0.07 | +4.19% | 18 | 34 | 103.32% |
| NVAX240705P00015500 | 2024-06-21 2:08PM EDT | 15.50 | 1.96 | 1.95 | 2.38 | -0.24 | -10.91% | 1 | 34 | 115.43% |
| NVAX240705P00016000 | 2024-06-12 12:29PM EDT | 16.00 | 1.48 | 2.35 | 2.63 | 0.00 | - | 1 | 26 | 110.35% |
| NVAX240705P00016500 | 2024-06-18 11:11AM EDT | 16.50 | 3.75 | 2.64 | 2.96 | 0.00 | - | 3 | 32 | 99.61% |
| NVAX240705P00017000 | 2024-06-21 3:00PM EDT | 17.00 | 3.27 | 3.20 | 3.35 | -0.48 | -12.80% | 6 | 34 | 106.64% |
| NVAX240705P00017500 | 2024-06-21 2:46PM EDT | 17.50 | 3.65 | 3.65 | 3.85 | -0.41 | -10.10% | 2 | 2 | 112.50% |
| NVAX240705P00018000 | 2024-06-12 9:37AM EDT | 18.00 | 2.50 | 4.10 | 4.75 | 0.00 | - | 10 | 28 | 145.70% |
| NVAX240705P00018500 | 2024-06-06 12:39PM EDT | 18.50 | 2.40 | 4.55 | 5.25 | 0.00 | - | 10 | 8 | 151.56% |
| NVAX240705P00019000 | 2024-06-12 1:09PM EDT | 19.00 | 3.30 | 4.50 | 5.80 | 0.00 | - | 3 | 26 | 119.92% |
| NVAX240705P00019500 | 2024-06-06 11:23AM EDT | 19.50 | 2.83 | 5.50 | 5.80 | 0.00 | - | - | 3 | 126.95% |
| NVAX240705P00020000 | 2024-06-21 3:43PM EDT | 20.00 | 6.37 | 5.40 | 6.95 | +3.37 | +112.33% | 1 | 3 | 139.06% |
| NVAX240705P00020500 | 2024-06-21 9:45AM EDT | 20.50 | 6.50 | 6.30 | 7.45 | +3.30 | +103.12% | 1 | 10 | 180.08% |
| NVAX240705P00021000 | 2024-06-14 10:20AM EDT | 21.00 | 7.48 | 6.30 | 7.95 | 0.00 | - | 1 | 43 | 140.63% |
| NVAX240705P00022000 | 2024-06-06 10:29AM EDT | 22.00 | 4.40 | 7.10 | 9.00 | 0.00 | - | - | 1 | 128.13% |
© 2024 Yahoo. All rights reserved.