Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX220930C00017000 | 2022-09-29 3:55PM EDT | 17.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVAX220930C00018500 | 2022-09-29 3:54PM EDT | 18.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 130 | 82 | 0.00% |
| NVAX220930C00019500 | 2022-09-29 3:58PM EDT | 19.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 175 | 276 | 25.00% |
| NVAX220930C00020000 | 2022-09-29 3:57PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 828 | 500 | 50.00% |
| NVAX220930C00020500 | 2022-09-29 3:55PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 174 | 228 | 50.00% |
| NVAX220930C00021000 | 2022-09-29 3:46PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 398 | 441 | 50.00% |
| NVAX220930C00021500 | 2022-09-29 1:19PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 295 | 50.00% |
| NVAX220930C00022000 | 2022-09-29 3:59PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 586 | 1,780 | 50.00% |
| NVAX220930C00022500 | 2022-09-29 3:31PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 323 | 733 | 50.00% |
| NVAX220930C00023000 | 2022-09-29 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 626 | 50.00% |
| NVAX220930C00023500 | 2022-09-29 3:44PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 623 | 50.00% |
| NVAX220930C00024000 | 2022-09-29 3:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 522 | 50.00% |
| NVAX220930C00024500 | 2022-09-29 10:49AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 50.00% |
| NVAX220930C00025000 | 2022-09-29 3:18PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 725 | 50.00% |
| NVAX220930C00025500 | 2022-09-29 10:13AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 50.00% |
| NVAX220930C00026000 | 2022-09-29 3:32PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 731 | 50.00% |
| NVAX220930C00026500 | 2022-09-29 2:12PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 50.00% |
| NVAX220930C00027000 | 2022-09-28 1:59PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 415 | 50.00% |
| NVAX220930C00027500 | 2022-09-28 2:39PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX220930C00028000 | 2022-09-29 11:19AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 436 | 100.00% |
| NVAX220930C00028500 | 2022-09-27 11:34AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 100.00% |
| NVAX220930C00029000 | 2022-09-28 2:58PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 50.00% |
| NVAX220930C00029500 | 2022-09-26 10:35AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| NVAX220930C00030000 | 2022-09-28 12:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 855 | 50.00% |
| NVAX220930C00030500 | 2022-09-26 9:39AM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 50.00% |
| NVAX220930C00031000 | 2022-09-28 12:14PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| NVAX220930C00031500 | 2022-09-27 2:45PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| NVAX220930C00032000 | 2022-09-29 11:48AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 50.00% |
| NVAX220930C00032500 | 2022-09-29 10:56AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| NVAX220930C00033000 | 2022-09-29 3:22PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 50.00% |
| NVAX220930C00033500 | 2022-09-27 3:29PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| NVAX220930C00034000 | 2022-09-28 3:43PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 50.00% |
| NVAX220930C00034500 | 2022-09-28 3:18PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| NVAX220930C00035000 | 2022-09-29 3:14PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 430 | 50.00% |
| NVAX220930C00035500 | 2022-09-23 1:38PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
| NVAX220930C00036000 | 2022-09-29 11:24AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 620 | 50.00% |
| NVAX220930C00036500 | 2022-09-23 11:17AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX220930C00037000 | 2022-09-27 2:39PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
| NVAX220930C00037500 | 2022-09-26 3:14PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVAX220930C00038000 | 2022-09-28 1:49PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| NVAX220930C00039000 | 2022-09-22 11:26AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| NVAX220930C00040000 | 2022-09-29 10:55AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 50.00% |
| NVAX220930C00041000 | 2022-09-27 10:38AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| NVAX220930C00042000 | 2022-09-23 10:05AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| NVAX220930C00043000 | 2022-09-21 3:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX220930C00044000 | 2022-09-21 3:39PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| NVAX220930C00045000 | 2022-09-28 11:46AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| NVAX220930C00046000 | 2022-09-26 9:31AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| NVAX220930C00047000 | 2022-09-15 1:28PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NVAX220930C00048000 | 2022-09-22 3:32PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| NVAX220930C00050000 | 2022-09-26 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| NVAX220930C00051000 | 2022-09-26 3:31PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| NVAX220930C00055000 | 2022-09-26 11:51AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX220930P00012000 | 2022-09-27 3:20PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 75 | 100.00% |
| NVAX220930P00013000 | 2022-09-26 3:50PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 50.00% |
| NVAX220930P00014000 | 2022-09-29 10:33AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| NVAX220930P00015000 | 2022-09-29 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 832 | 50.00% |
| NVAX220930P00016000 | 2022-09-29 3:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 478 | 50.00% |
| NVAX220930P00017000 | 2022-09-29 3:09PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 329 | 352 | 50.00% |
| NVAX220930P00017500 | 2022-09-29 3:26PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 976 | 1,199 | 25.00% |
| NVAX220930P00018000 | 2022-09-29 3:57PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 212 | 236 | 25.00% |
| NVAX220930P00018500 | 2022-09-29 2:26PM EDT | 18.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 53 | 138 | 3.13% |
| NVAX220930P00019000 | 2022-09-29 3:46PM EDT | 19.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 193 | 170 | 0.00% |
| NVAX220930P00019500 | 2022-09-29 2:25PM EDT | 19.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVAX220930P00020000 | 2022-09-29 3:46PM EDT | 20.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 81 | 293 | 0.00% |
| NVAX220930P00020500 | 2022-09-29 10:41AM EDT | 20.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| NVAX220930P00021000 | 2022-09-29 2:17PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 295 | 0.00% |
| NVAX220930P00021500 | 2022-09-29 10:00AM EDT | 21.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| NVAX220930P00022000 | 2022-09-29 3:04PM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 207 | 0.00% |
| NVAX220930P00022500 | 2022-09-29 12:47PM EDT | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| NVAX220930P00023000 | 2022-09-29 9:35AM EDT | 23.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVAX220930P00023500 | 2022-09-27 10:11AM EDT | 23.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| NVAX220930P00024000 | 2022-09-29 3:57PM EDT | 24.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| NVAX220930P00024500 | 2022-09-28 11:29AM EDT | 24.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| NVAX220930P00025000 | 2022-09-29 3:09PM EDT | 25.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVAX220930P00025500 | 2022-09-28 10:46AM EDT | 25.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| NVAX220930P00026000 | 2022-09-29 10:31AM EDT | 26.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 0.00% |
| NVAX220930P00026500 | 2022-09-27 10:32AM EDT | 26.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVAX220930P00027000 | 2022-09-28 12:55PM EDT | 27.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX220930P00027500 | 2022-09-28 12:23PM EDT | 27.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 29 | 66 | 0.00% |
| NVAX220930P00028000 | 2022-09-27 9:30AM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX220930P00028500 | 2022-09-26 3:15PM EDT | 28.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVAX220930P00029000 | 2022-09-28 10:30AM EDT | 29.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVAX220930P00029500 | 2022-09-26 11:42AM EDT | 29.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVAX220930P00030000 | 2022-09-28 10:52AM EDT | 30.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX220930P00030500 | 2022-09-22 10:11AM EDT | 30.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVAX220930P00031000 | 2022-09-28 12:55PM EDT | 31.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 0.00% |
| NVAX220930P00031500 | 2022-09-26 9:45AM EDT | 31.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX220930P00032000 | 2022-09-27 9:46AM EDT | 32.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVAX220930P00032500 | 2022-09-28 12:23PM EDT | 32.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVAX220930P00033000 | 2022-09-28 1:40PM EDT | 33.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVAX220930P00033500 | 2022-09-20 3:02PM EDT | 33.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NVAX220930P00034000 | 2022-09-27 1:46PM EDT | 34.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX220930P00035000 | 2022-09-27 10:32AM EDT | 35.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NVAX220930P00036000 | 2022-09-22 2:52PM EDT | 36.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| NVAX220930P00037000 | 2022-09-29 9:55AM EDT | 37.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX220930P00037500 | 2022-09-20 3:31PM EDT | 37.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX220930P00038000 | 2022-09-27 3:19PM EDT | 38.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NVAX220930P00039000 | 2022-09-28 1:59PM EDT | 39.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVAX220930P00040000 | 2022-09-29 11:01AM EDT | 40.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NVAX220930P00041000 | 2022-09-26 10:05AM EDT | 41.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVAX220930P00042000 | 2022-09-28 3:42PM EDT | 42.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX220930P00043000 | 2022-09-23 3:59PM EDT | 43.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX220930P00044000 | 2022-09-28 1:23PM EDT | 44.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX220930P00045000 | 2022-09-26 9:45AM EDT | 45.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVAX220930P00047000 | 2022-09-26 1:30PM EDT | 47.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVAX220930P00048000 | 2022-08-26 11:22AM EDT | 48.00 | 13.79 | 26.65 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX220930P00050000 | 2022-09-20 3:41PM EDT | 50.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
