Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240712C00005000 | 2024-06-10 9:47AM EDT | 5.00 | 11.57 | 8.45 | 10.05 | 0.00 | - | 4 | 4 | 326.56% |
| NVAX240712C00006000 | 2024-06-14 11:19AM EDT | 6.00 | 7.80 | 6.95 | 9.15 | 0.00 | - | 10 | 10 | 194.53% |
| NVAX240712C00007000 | 2024-06-10 10:27AM EDT | 7.00 | 9.42 | 5.85 | 8.15 | 0.00 | - | - | 2 | 50.00% |
| NVAX240712C00008000 | 2024-06-13 9:42AM EDT | 8.00 | 7.59 | 5.70 | 7.15 | 0.00 | - | 1 | 0 | 229.10% |
| NVAX240712C00011000 | 2024-06-17 11:04AM EDT | 11.00 | 3.65 | 3.05 | 3.40 | +3.65 | - | - | 10 | 99.61% |
| NVAX240712C00012500 | 2024-06-18 9:30AM EDT | 12.50 | 2.05 | 1.37 | 2.36 | 0.00 | - | 5 | 8 | 75.20% |
| NVAX240712C00013000 | 2024-06-21 3:50PM EDT | 13.00 | 1.52 | 1.02 | 2.42 | +1.52 | - | 5 | 17 | 91.60% |
| NVAX240712C00013500 | 2024-06-20 1:09PM EDT | 13.50 | 1.19 | 1.26 | 1.67 | 0.00 | - | 11 | 40 | 93.55% |
| NVAX240712C00014000 | 2024-06-21 2:36PM EDT | 14.00 | 1.25 | 1.11 | 1.38 | -0.09 | -6.72% | 191 | 267 | 95.41% |
| NVAX240712C00014500 | 2024-06-21 3:31PM EDT | 14.50 | 0.98 | 0.99 | 1.12 | -0.14 | -12.50% | 28 | 96 | 97.07% |
| NVAX240712C00015000 | 2024-06-21 3:30PM EDT | 15.00 | 0.79 | 0.78 | 0.95 | -0.15 | -15.96% | 16 | 26 | 96.58% |
| NVAX240712C00015500 | 2024-06-21 12:54PM EDT | 15.50 | 0.75 | 0.65 | 0.82 | -0.24 | -24.24% | 1 | 58 | 98.63% |
| NVAX240712C00016000 | 2024-06-21 3:30PM EDT | 16.00 | 0.60 | 0.57 | 0.70 | +0.09 | +17.65% | 178 | 144 | 101.47% |
| NVAX240712C00016500 | 2024-06-18 10:28AM EDT | 16.50 | 0.47 | 0.46 | 0.59 | 0.00 | - | 4 | 66 | 101.76% |
| NVAX240712C00017000 | 2024-06-21 10:43AM EDT | 17.00 | 0.50 | 0.38 | 0.53 | -0.04 | -7.41% | 2 | 84 | 104.30% |
| NVAX240712C00017500 | 2024-06-20 3:59PM EDT | 17.50 | 0.46 | 0.35 | 0.49 | 0.00 | - | 7 | 24 | 109.18% |
| NVAX240712C00018000 | 2024-06-20 3:30PM EDT | 18.00 | 0.42 | 0.30 | 0.41 | 0.00 | - | 2 | 47 | 110.16% |
| NVAX240712C00018500 | 2024-06-18 12:26PM EDT | 18.50 | 0.29 | 0.22 | 0.41 | 0.00 | - | 11 | 26 | 112.70% |
| NVAX240712C00019000 | 2024-06-13 2:20PM EDT | 19.00 | 0.72 | 0.18 | 0.37 | 0.00 | - | 3 | 7 | 114.45% |
| NVAX240712C00019500 | 2024-06-20 3:44PM EDT | 19.50 | 0.28 | 0.19 | 0.32 | 0.00 | - | 10 | 7 | 117.97% |
| NVAX240712C00020000 | 2024-06-21 1:44PM EDT | 20.00 | 0.21 | 0.18 | 0.29 | -0.03 | -12.50% | 12 | 131 | 121.09% |
| NVAX240712C00020500 | 2024-06-12 11:55AM EDT | 20.50 | 0.96 | 0.17 | 0.55 | 0.00 | - | - | 2 | 143.36% |
| NVAX240712C00021000 | 2024-06-21 10:14AM EDT | 21.00 | 0.23 | 0.16 | 0.25 | +0.05 | +27.78% | 2 | 59 | 127.73% |
| NVAX240712C00022000 | 2024-06-20 12:24PM EDT | 22.00 | 0.15 | 0.13 | 0.67 | 0.00 | - | 6 | 827 | 165.04% |
| NVAX240712C00023000 | 2024-06-17 3:37PM EDT | 23.00 | 0.20 | 0.09 | 0.20 | 0.00 | - | 1 | 32 | 135.94% |
| NVAX240712C00024000 | 2024-06-13 3:22PM EDT | 24.00 | 0.31 | 0.07 | 0.44 | 0.00 | - | 2 | 31 | 164.45% |
| NVAX240712C00025000 | 2024-06-20 3:59PM EDT | 25.00 | 0.13 | 0.09 | 0.46 | 0.00 | - | 35 | 439 | 176.17% |
| NVAX240712C00026000 | 2024-06-10 1:49PM EDT | 26.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 7 | 8 | 180.08% |
| NVAX240712C00026500 | 2024-06-20 12:02PM EDT | 26.50 | 0.11 | 0.02 | 0.51 | 0.00 | - | 5 | 7 | 186.72% |
| NVAX240712C00030000 | 2024-06-18 1:05PM EDT | 30.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 73 | 295 | 166.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240712P00005000 | 2024-06-14 10:25AM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 184.38% |
| NVAX240712P00009000 | 2024-06-18 12:12PM EDT | 9.00 | 0.10 | 0.02 | 0.28 | +0.10 | - | - | 10 | 140.23% |
| NVAX240712P00010000 | 2024-06-20 3:50PM EDT | 10.00 | 0.25 | 0.09 | 0.16 | 0.00 | - | 1 | 46 | 107.81% |
| NVAX240712P00010500 | 2024-06-14 10:22AM EDT | 10.50 | 0.37 | 0.11 | 0.19 | 0.00 | - | 27 | 29 | 100.00% |
| NVAX240712P00011000 | 2024-06-18 10:27AM EDT | 11.00 | 0.38 | 0.17 | 0.27 | 0.00 | - | 10 | 40 | 98.83% |
| NVAX240712P00011500 | 2024-06-21 10:16AM EDT | 11.50 | 0.28 | 0.23 | 0.44 | +0.28 | - | 1 | 61 | 100.39% |
| NVAX240712P00012000 | 2024-06-21 10:56AM EDT | 12.00 | 0.38 | 0.34 | 0.46 | -0.04 | -9.52% | 1 | 17 | 93.36% |
| NVAX240712P00012500 | 2024-06-20 2:08PM EDT | 12.50 | 0.71 | 0.45 | 1.16 | 0.00 | - | 1 | 29 | 116.21% |
| NVAX240712P00013000 | 2024-06-18 12:12PM EDT | 13.00 | 1.07 | 0.64 | 0.94 | 0.00 | - | 16 | 104 | 97.46% |
| NVAX240712P00013500 | 2024-06-21 3:37PM EDT | 13.50 | 1.03 | 0.89 | 1.02 | +0.11 | +11.96% | 2 | 16 | 92.77% |
| NVAX240712P00014000 | 2024-06-21 11:22AM EDT | 14.00 | 1.18 | 1.14 | 1.27 | -0.11 | -8.53% | 2 | 21 | 92.38% |
| NVAX240712P00014500 | 2024-06-20 3:15PM EDT | 14.50 | 1.59 | 1.09 | 1.63 | 0.00 | - | 6 | 7 | 82.23% |
| NVAX240712P00015000 | 2024-06-21 12:17PM EDT | 15.00 | 1.72 | 1.74 | 2.06 | -0.23 | -11.79% | 9 | 19 | 99.32% |
| NVAX240712P00015500 | 2024-06-14 11:11AM EDT | 15.50 | 2.66 | 1.72 | 2.70 | 0.00 | - | 1 | 4 | 96.68% |
| NVAX240712P00016000 | 2024-06-21 1:24PM EDT | 16.00 | 2.58 | 1.84 | 2.93 | -0.13 | -4.80% | 2 | 7 | 79.49% |
| NVAX240712P00016500 | 2024-06-20 12:01PM EDT | 16.50 | 3.34 | 2.05 | 3.40 | 0.00 | - | 1 | 2 | 72.27% |
| NVAX240712P00017000 | 2024-06-20 12:01PM EDT | 17.00 | 3.60 | 2.62 | 4.60 | 0.00 | - | 1 | 10 | 118.75% |
| NVAX240712P00017500 | 2024-06-13 12:22PM EDT | 17.50 | 3.40 | 3.20 | 4.30 | 0.00 | - | 2 | 24 | 90.63% |
| NVAX240712P00018000 | 2024-06-13 1:52PM EDT | 18.00 | 3.55 | 2.97 | 4.65 | 0.00 | - | 5 | 31 | 139.26% |
| NVAX240712P00018500 | 2024-06-05 11:05AM EDT | 18.50 | 1.88 | 4.55 | 5.00 | 0.00 | - | - | 1 | 107.81% |
| NVAX240712P00019500 | 2024-06-05 1:12PM EDT | 19.50 | 2.11 | 5.20 | 5.95 | 0.00 | - | - | 11 | 87.50% |
| NVAX240712P00020000 | 2024-06-13 3:40PM EDT | 20.00 | 5.40 | 5.15 | 6.60 | 0.00 | - | 2 | 4 | 163.48% |
| NVAX240712P00021000 | 2024-06-10 11:37AM EDT | 21.00 | 5.69 | 6.10 | 7.65 | 0.00 | - | 4 | 6 | 181.25% |
| NVAX240712P00022000 | 2024-06-10 9:56AM EDT | 22.00 | 6.35 | 7.85 | 8.80 | 0.00 | - | 2 | 9 | 155.47% |
| NVAX240712P00030000 | 2024-06-06 9:55AM EDT | 30.00 | 10.40 | 14.90 | 17.20 | 0.00 | - | - | 0 | 156.25% |
© 2024 Yahoo. All rights reserved.