UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,312.60 +1.60 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,157.50 +1,497.59 (+3.28%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-05-01 2:48PM EDT | 0.50 | 4.20 | 2.40 | 5.85 | 0.00 | - | 1 | 21 | 0.00% |
| NVAX260116C00002000 | 2024-04-29 9:32AM EDT | 2.00 | 2.33 | 1.50 | 5.50 | 0.00 | - | 1 | 886 | 123.24% |
| NVAX260116C00002500 | 2024-05-01 11:28AM EDT | 2.50 | 2.44 | 2.64 | 2.79 | 0.00 | - | 535 | 1,296 | 75.88% |
| NVAX260116C00003000 | 2024-04-22 10:35AM EDT | 3.00 | 2.02 | 1.51 | 2.63 | 0.00 | - | 8 | 96 | 50.88% |
| NVAX260116C00003500 | 2024-05-01 11:03AM EDT | 3.50 | 2.20 | 0.05 | 5.00 | 0.00 | - | 10 | 33 | 92.68% |
| NVAX260116C00004000 | 2024-04-29 12:32PM EDT | 4.00 | 2.10 | 1.87 | 2.33 | 0.00 | - | 28 | 115 | 79.30% |
| NVAX260116C00004500 | 2024-05-01 11:28AM EDT | 4.50 | 1.87 | 1.20 | 2.11 | 0.00 | - | 2 | 308 | 66.41% |
| NVAX260116C00005000 | 2024-05-02 3:17PM EDT | 5.00 | 1.73 | 1.71 | 1.93 | -0.06 | -3.35% | 10 | 2,837 | 81.05% |
| NVAX260116C00005500 | 2024-04-26 9:57AM EDT | 5.50 | 1.35 | 0.90 | 1.75 | 0.00 | - | 1 | 189 | 65.53% |
| NVAX260116C00007500 | 2024-05-02 3:46PM EDT | 7.50 | 1.25 | 1.17 | 2.22 | -0.02 | -1.57% | 4 | 1,480 | 98.24% |
| NVAX260116C00010000 | 2024-05-02 12:51PM EDT | 10.00 | 1.03 | 0.90 | 1.10 | +0.03 | +3.00% | 15 | 1,456 | 83.30% |
| NVAX260116C00012500 | 2024-04-25 10:51AM EDT | 12.50 | 0.70 | 0.80 | 0.91 | 0.00 | - | 11 | 245 | 86.77% |
| NVAX260116C00015000 | 2024-05-02 11:08AM EDT | 15.00 | 0.60 | 0.61 | 0.77 | -0.08 | -11.76% | 2 | 737 | 86.72% |
| NVAX260116C00017500 | 2024-05-02 10:09AM EDT | 17.50 | 0.63 | 0.48 | 0.63 | +0.13 | +26.00% | 4 | 1,386 | 86.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-04-12 12:41PM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 125 | 325 | 193.75% |
| NVAX260116P00001000 | 2024-04-25 2:51PM EDT | 1.00 | 0.22 | 0.05 | 0.32 | 0.00 | - | 4 | 475 | 108.98% |
| NVAX260116P00001500 | 2024-04-30 12:57PM EDT | 1.50 | 0.35 | 0.29 | 2.37 | 0.00 | - | 1 | 21 | 281.25% |
| NVAX260116P00002000 | 2024-05-01 3:04PM EDT | 2.00 | 0.50 | 0.46 | 0.62 | 0.00 | - | 1 | 22 | 99.02% |
| NVAX260116P00002500 | 2024-04-30 3:39PM EDT | 2.50 | 0.75 | 0.69 | 0.77 | 0.00 | - | 2,119 | 13,231 | 93.16% |
| NVAX260116P00003000 | 2024-04-19 3:03PM EDT | 3.00 | 1.15 | 0.00 | 1.03 | 0.00 | - | 3 | 20 | 61.13% |
| NVAX260116P00003500 | 2024-03-07 12:33PM EDT | 3.50 | 1.26 | 1.22 | 1.49 | 0.00 | - | 2 | 801 | 95.12% |
| NVAX260116P00004000 | 2024-04-23 11:55AM EDT | 4.00 | 1.64 | 0.63 | 2.38 | 0.00 | - | 1 | 14 | 85.25% |
| NVAX260116P00004500 | 2024-03-22 9:30AM EDT | 4.50 | 2.10 | 2.02 | 2.22 | 0.00 | - | 1 | 23 | 99.02% |
| NVAX260116P00005000 | 2024-04-29 10:05AM EDT | 5.00 | 2.37 | 0.61 | 2.29 | 0.00 | - | 13 | 1,054 | 52.34% |
| NVAX260116P00005500 | 2024-04-25 11:22AM EDT | 5.50 | 2.80 | 0.69 | 2.64 | 0.00 | - | 1 | 159 | 88.28% |
| NVAX260116P00007500 | 2024-04-30 9:44AM EDT | 7.50 | 4.15 | 2.45 | 4.20 | 0.00 | - | 1 | 230 | 50.29% |
| NVAX260116P00010000 | 2024-04-16 12:25PM EDT | 10.00 | 6.75 | 6.10 | 6.35 | 0.00 | - | 1 | 25 | 80.71% |
| NVAX260116P00012500 | 2024-04-16 10:59AM EDT | 12.50 | 8.85 | 8.35 | 9.65 | 0.00 | - | 15 | 878 | 101.56% |
| NVAX260116P00015000 | 2024-03-08 11:45AM EDT | 15.00 | 10.34 | 10.85 | 11.20 | 0.00 | - | 10 | 930 | 88.87% |
| NVAX260116P00017500 | 2024-05-02 9:47AM EDT | 17.50 | 12.85 | 12.90 | 13.25 | -0.31 | -2.36% | 2 | 227 | 71.58% |
© 2024 Yahoo. All rights reserved.