Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-05-01 3:45PM EDT | 0.50 | 4.16 | 8.95 | 11.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVAX250117C00001000 | 2024-03-04 2:38PM EDT | 1.00 | 4.23 | 1.45 | 5.60 | 0.00 | - | 4 | 10 | 0.00% |
| NVAX250117C00001500 | 2024-04-29 10:43AM EDT | 1.50 | 2.73 | 8.40 | 9.05 | 0.00 | - | 1 | 95 | 196.09% |
| NVAX250117C00002000 | 2024-04-29 11:28AM EDT | 2.00 | 8.06 | 7.85 | 8.20 | +5.72 | +244.44% | 1 | 90 | 124.22% |
| NVAX250117C00002500 | 2024-05-10 10:29AM EDT | 2.50 | 7.40 | 7.55 | 7.70 | +5.15 | +228.89% | 64 | 2,179 | 126.17% |
| NVAX250117C00003000 | 2024-05-10 10:45AM EDT | 3.00 | 7.08 | 6.35 | 7.30 | +4.90 | +224.77% | 16 | 37 | 132.42% |
| NVAX250117C00003500 | 2024-05-10 10:50AM EDT | 3.50 | 6.50 | 6.50 | 6.80 | +4.82 | +286.90% | 12 | 741 | 100.20% |
| NVAX250117C00004000 | 2024-05-10 10:43AM EDT | 4.00 | 6.15 | 6.05 | 6.25 | +4.83 | +365.91% | 218 | 3,080 | 88.87% |
| NVAX250117C00004500 | 2024-05-10 11:01AM EDT | 4.50 | 5.75 | 5.50 | 6.00 | +4.55 | +379.17% | 34 | 182 | 87.99% |
| NVAX250117C00005000 | 2024-05-10 11:21AM EDT | 5.00 | 5.35 | 5.15 | 5.45 | +4.35 | +435.00% | 706 | 14,758 | 82.13% |
| NVAX250117C00005500 | 2024-05-10 11:10AM EDT | 5.50 | 4.94 | 4.85 | 5.10 | +3.96 | +404.08% | 218 | 271 | 84.38% |
| NVAX250117C00007500 | 2024-05-10 11:30AM EDT | 7.50 | 3.71 | 3.65 | 3.75 | +3.13 | +549.12% | 511 | 13,728 | 81.35% |
| NVAX250117C00010000 | 2024-05-10 11:14AM EDT | 10.00 | 2.62 | 2.54 | 2.74 | +2.24 | +589.47% | 1,772 | 9,043 | 82.72% |
| NVAX250117C00012500 | 2024-05-10 11:21AM EDT | 12.50 | 1.77 | 1.88 | 2.08 | +1.55 | +704.55% | 384 | 1,253 | 85.50% |
| NVAX250117C00015000 | 2024-05-10 11:23AM EDT | 15.00 | 1.51 | 1.43 | 1.59 | +1.31 | +655.00% | 354 | 1,743 | 87.11% |
| NVAX250117C00017500 | 2024-05-10 11:16AM EDT | 17.50 | 1.20 | 1.02 | 1.42 | +1.04 | +650.00% | 134 | 1,734 | 89.84% |
| NVAX250117C00020000 | 2024-05-10 11:25AM EDT | 20.00 | 0.91 | 0.82 | 1.00 | +0.76 | +506.67% | 614 | 3,413 | 88.62% |
| NVAX250117C00022500 | 2024-05-10 11:29AM EDT | 22.50 | 0.75 | 0.75 | 0.83 | +0.63 | +370.59% | 111 | 303 | 91.85% |
| NVAX250117C00025000 | 2024-05-10 10:45AM EDT | 25.00 | 0.70 | 0.60 | 0.71 | +0.58 | +483.33% | 412 | 2,170 | 92.87% |
| NVAX250117C00030000 | 2024-05-10 11:20AM EDT | 30.00 | 0.48 | 0.47 | 0.55 | +0.38 | +380.00% | 631 | 1,089 | 96.78% |
| NVAX250117C00035000 | 2024-05-10 10:56AM EDT | 35.00 | 0.43 | 0.07 | 0.46 | +0.35 | +437.50% | 315 | 494 | 90.92% |
| NVAX250117C00040000 | 2024-05-10 11:23AM EDT | 40.00 | 0.35 | 0.31 | 0.36 | +0.28 | +400.00% | 74 | 1,069 | 102.15% |
| NVAX250117C00045000 | 2024-05-10 11:29AM EDT | 45.00 | 0.29 | 0.26 | 0.30 | +0.22 | +314.29% | 2,828 | 6,972 | 104.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00001500 | 2024-05-07 11:14AM EDT | 1.50 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 243 | 133.59% |
| NVAX250117P00002000 | 2024-04-24 2:28PM EDT | 2.00 | 0.22 | 0.05 | 0.19 | 0.00 | - | 1 | 22 | 126.95% |
| NVAX250117P00002500 | 2024-05-10 10:35AM EDT | 2.50 | 0.10 | 0.10 | 0.17 | -0.22 | -68.75% | 18 | 8,678 | 112.50% |
| NVAX250117P00003000 | 2024-05-10 10:21AM EDT | 3.00 | 0.21 | 0.10 | 0.23 | -0.26 | -55.32% | 55 | 341 | 103.32% |
| NVAX250117P00003500 | 2024-05-06 3:10PM EDT | 3.50 | 0.28 | 0.00 | 0.48 | -0.32 | -53.33% | 102 | 664 | 100.78% |
| NVAX250117P00004000 | 2024-05-10 10:45AM EDT | 4.00 | 0.34 | 0.25 | 0.43 | -0.66 | -66.00% | 89 | 646 | 99.41% |
| NVAX250117P00004500 | 2024-05-07 11:56AM EDT | 4.50 | 0.52 | 0.36 | 0.51 | -0.78 | -60.00% | 3 | 116 | 96.19% |
| NVAX250117P00005000 | 2024-05-10 11:14AM EDT | 5.00 | 0.60 | 0.51 | 0.62 | -0.95 | -61.29% | 135 | 18,276 | 94.82% |
| NVAX250117P00005500 | 2024-05-10 10:57AM EDT | 5.50 | 0.73 | 0.66 | 0.80 | -1.11 | -60.33% | 21 | 342 | 94.53% |
| NVAX250117P00007500 | 2024-05-10 11:19AM EDT | 7.50 | 1.57 | 1.39 | 1.59 | -1.83 | -53.82% | 678 | 2,631 | 89.55% |
| NVAX250117P00010000 | 2024-05-10 11:13AM EDT | 10.00 | 3.00 | 2.86 | 3.05 | -2.50 | -45.45% | 9,197 | 9,850 | 90.14% |
| NVAX250117P00012500 | 2024-05-10 11:05AM EDT | 12.50 | 4.85 | 4.55 | 4.80 | -3.45 | -41.57% | 20 | 1,203 | 88.87% |
| NVAX250117P00015000 | 2024-05-10 11:03AM EDT | 15.00 | 6.65 | 6.55 | 6.90 | -4.07 | -37.97% | 15 | 1,906 | 91.11% |
| NVAX250117P00017500 | 2024-05-07 3:35PM EDT | 17.50 | 13.10 | 8.65 | 8.95 | 0.00 | - | 1,500 | 759 | 89.65% |
| NVAX250117P00020000 | 2024-04-26 3:54PM EDT | 20.00 | 11.40 | 10.95 | 11.15 | -4.55 | -28.53% | 3 | 312 | 90.63% |
| NVAX250117P00022500 | 2024-04-18 2:08PM EDT | 22.50 | 18.55 | 12.40 | 13.45 | 0.00 | - | 4 | 28 | 71.97% |
| NVAX250117P00025000 | 2024-04-16 2:32PM EDT | 25.00 | 21.07 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 86.72% |
| NVAX250117P00030000 | 2024-05-09 3:23PM EDT | 30.00 | 25.48 | 19.90 | 20.55 | 0.00 | - | 8 | 22 | 73.44% |
| NVAX250117P00035000 | 2024-04-16 3:30PM EDT | 35.00 | 31.00 | 23.35 | 25.40 | 0.00 | - | 17 | 0 | 94.34% |
| NVAX250117P00040000 | 2024-05-10 9:54AM EDT | 40.00 | 30.00 | 29.95 | 30.30 | -2.56 | -7.86% | 1 | 0 | 72.66% |
| NVAX250117P00045000 | 2024-05-09 3:26PM EDT | 45.00 | 40.49 | 34.90 | 35.25 | 0.00 | - | 10 | 40 | 94.92% |
© 2024 Yahoo. All rights reserved.