NVAX - Novavax, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230609C00005000 | 2023-06-01 2:22PM EDT | 5.00 | 2.70 | 2.96 | 3.05 | 0.00 | - | - | 11 | 206.25% |
| NVAX230609C00005500 | 2023-05-05 10:55AM EDT | 5.50 | 2.00 | 0.88 | 2.60 | 0.00 | - | 5 | 0 | 262.50% |
| NVAX230609C00006500 | 2023-06-05 12:27PM EDT | 6.50 | 1.50 | 1.42 | 1.57 | +0.35 | +30.43% | 244 | 130 | 84.38% |
| NVAX230609C00007000 | 2023-06-05 10:42AM EDT | 7.00 | 1.11 | 0.50 | 1.14 | -0.10 | -8.26% | 25 | 99 | 142.19% |
| NVAX230609C00007500 | 2023-06-05 1:11PM EDT | 7.50 | 0.73 | 0.60 | 0.69 | +0.34 | +87.18% | 374 | 443 | 96.09% |
| NVAX230609C00008000 | 2023-06-05 1:52PM EDT | 8.00 | 0.37 | 0.32 | 0.38 | +0.16 | +76.19% | 1,417 | 1,378 | 95.31% |
| NVAX230609C00008500 | 2023-06-05 2:06PM EDT | 8.50 | 0.17 | 0.18 | 0.20 | +0.06 | +54.55% | 1,259 | 296 | 102.34% |
| NVAX230609C00009000 | 2023-06-05 2:06PM EDT | 9.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 412 | 195 | 107.81% |
| NVAX230609C00009500 | 2023-06-05 2:04PM EDT | 9.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 411 | 75 | 114.84% |
| NVAX230609C00010000 | 2023-06-05 2:07PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 113 | 160 | 125.00% |
| NVAX230609C00010500 | 2023-06-05 1:17PM EDT | 10.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 113 | 64 | 140.63% |
| NVAX230609C00011000 | 2023-06-05 10:03AM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 62 | 517 | 140.63% |
| NVAX230609C00011500 | 2023-06-05 1:15PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -1.05 | -99.06% | 85 | 74 | 156.25% |
| NVAX230609C00012000 | 2023-05-16 10:52AM EDT | 12.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 171.88% |
| NVAX230609C00012500 | 2023-05-17 10:53AM EDT | 12.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 184.38% |
| NVAX230609C00013000 | 2023-06-05 11:50AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 196.88% |
| NVAX230609C00014000 | 2023-05-30 3:20PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 24 | 221.88% |
| NVAX230609C00015000 | 2023-06-05 12:38PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 8 | 231.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230609P00003000 | 2023-06-01 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 375.00% |
| NVAX230609P00003500 | 2023-06-01 1:37PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 13 | 325.00% |
| NVAX230609P00004000 | 2023-05-31 9:37AM EDT | 4.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 212 | 293.75% |
| NVAX230609P00004500 | 2023-05-19 3:20PM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 246.88% |
| NVAX230609P00005000 | 2023-06-05 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 520 | 175.00% |
| NVAX230609P00005500 | 2023-06-05 9:34AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 256 | 156.25% |
| NVAX230609P00006000 | 2023-06-05 11:46AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 161 | 441 | 142.19% |
| NVAX230609P00006500 | 2023-06-05 2:04PM EDT | 6.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 823 | 1,282 | 118.75% |
| NVAX230609P00007000 | 2023-06-05 1:02PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 90 | 211 | 104.69% |
| NVAX230609P00007500 | 2023-06-05 1:19PM EDT | 7.50 | 0.16 | 0.13 | 0.17 | -0.17 | -51.52% | 246 | 353 | 94.14% |
| NVAX230609P00008000 | 2023-06-05 1:33PM EDT | 8.00 | 0.34 | 0.31 | 0.37 | -0.29 | -46.03% | 89 | 97 | 89.84% |
| NVAX230609P00008500 | 2023-06-05 1:00PM EDT | 8.50 | 0.63 | 0.66 | 0.72 | -0.61 | -49.19% | 229 | 17 | 99.22% |
| NVAX230609P00009000 | 2023-06-05 12:36PM EDT | 9.00 | 1.15 | 1.04 | 1.13 | -0.39 | -25.32% | 11 | 99 | 97.66% |
| NVAX230609P00009500 | 2023-06-02 3:31PM EDT | 9.50 | 1.75 | 1.53 | 1.87 | -0.24 | -12.06% | 1 | 37 | 172.66% |
| NVAX230609P00010000 | 2023-06-05 12:32PM EDT | 10.00 | 2.04 | 1.86 | 2.03 | -0.24 | -10.53% | 35 | 88 | 110.94% |
| NVAX230609P00010500 | 2023-05-18 9:51AM EDT | 10.50 | 3.05 | 2.49 | 2.97 | 0.00 | - | 3 | 20 | 238.28% |
| NVAX230609P00011000 | 2023-06-02 10:01AM EDT | 11.00 | 3.35 | 2.95 | 3.05 | 0.00 | - | 1 | 1 | 167.19% |
| NVAX230609P00011500 | 2023-05-31 3:18PM EDT | 11.50 | 3.43 | 3.45 | 3.55 | 0.00 | - | - | 3 | 185.94% |
| NVAX230609P00012000 | 2023-05-09 10:01AM EDT | 12.00 | 3.34 | 3.95 | 4.05 | 0.00 | - | - | 1 | 201.56% |
| NVAX230609P00013000 | 2023-06-02 12:09PM EDT | 13.00 | 5.40 | 4.95 | 5.80 | 0.00 | - | 3 | 3 | 400.78% |
© 2023 Yahoo. All rights reserved.