Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230406C00004000 | 2023-03-24 2:56PM EDT | 4.00 | 2.07 | 2.25 | 3.15 | 0.00 | - | - | 0 | 418.75% |
| NVAX230406C00004500 | 2023-03-07 1:10PM EDT | 4.50 | 2.76 | 1.79 | 2.76 | 0.00 | - | - | 0 | 408.59% |
| NVAX230406C00005000 | 2023-03-31 3:53PM EDT | 5.00 | 1.94 | 1.27 | 2.27 | +0.54 | +38.57% | 15 | 15 | 342.97% |
| NVAX230406C00005500 | 2023-03-31 10:08AM EDT | 5.50 | 1.17 | 0.85 | 2.02 | -0.17 | -12.69% | 2 | 12 | 87.50% |
| NVAX230406C00006000 | 2023-03-31 3:27PM EDT | 6.00 | 0.95 | 0.55 | 1.20 | +0.41 | +75.93% | 27 | 1,906 | 190.63% |
| NVAX230406C00006500 | 2023-03-31 3:52PM EDT | 6.50 | 0.55 | 0.49 | 0.62 | +0.25 | +83.33% | 162 | 137 | 84.77% |
| NVAX230406C00007000 | 2023-03-31 3:59PM EDT | 7.00 | 0.27 | 0.24 | 0.29 | +0.11 | +68.75% | 606 | 1,928 | 83.98% |
| NVAX230406C00007500 | 2023-03-31 3:59PM EDT | 7.50 | 0.13 | 0.12 | 0.16 | +0.04 | +44.44% | 778 | 937 | 96.09% |
| NVAX230406C00008000 | 2023-03-31 3:49PM EDT | 8.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 82 | 630 | 93.75% |
| NVAX230406C00008500 | 2023-03-31 3:52PM EDT | 8.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 32 | 450 | 125.00% |
| NVAX230406C00009000 | 2023-03-31 2:02PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 121.88% |
| NVAX230406C00009500 | 2023-03-31 3:31PM EDT | 9.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 6 | 107 | 142.19% |
| NVAX230406C00010000 | 2023-03-31 10:35AM EDT | 10.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 251 | 153.13% |
| NVAX230406C00010500 | 2023-03-24 2:54PM EDT | 10.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 7 | 187.50% |
| NVAX230406C00011000 | 2023-03-31 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 6 | 175.00% |
| NVAX230406C00011500 | 2023-03-13 10:43AM EDT | 11.50 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 3 | 278.13% |
| NVAX230406C00012000 | 2023-03-07 1:31PM EDT | 12.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | - | 11 | 290.63% |
| NVAX230406C00012500 | 2023-03-09 3:00PM EDT | 12.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 12 | 306.25% |
| NVAX230406C00013000 | 2023-03-17 2:08PM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 8 | 320.31% |
| NVAX230406C00014500 | 2023-03-06 4:14PM EDT | 14.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 4 | 359.38% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX230406P00002500 | 2023-03-30 3:40PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 935 | 362.50% |
| NVAX230406P00003500 | 2023-03-24 9:45AM EDT | 3.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 3 | 404.69% |
| NVAX230406P00004000 | 2023-03-17 1:43PM EDT | 4.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 62 | 278.13% |
| NVAX230406P00004500 | 2023-03-31 3:58PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 43 | 77 | 187.50% |
| NVAX230406P00005000 | 2023-03-30 3:59PM EDT | 5.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 15 | 495 | 178.13% |
| NVAX230406P00005500 | 2023-03-31 3:57PM EDT | 5.50 | 0.05 | 0.01 | 0.10 | -0.07 | -58.33% | 1 | 81 | 142.19% |
| NVAX230406P00006000 | 2023-03-31 3:59PM EDT | 6.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 160 | 135 | 123.44% |
| NVAX230406P00006500 | 2023-03-31 3:35PM EDT | 6.50 | 0.20 | 0.17 | 0.38 | -0.22 | -52.38% | 127 | 295 | 133.59% |
| NVAX230406P00007000 | 2023-03-31 3:52PM EDT | 7.00 | 0.38 | 0.30 | 0.51 | -0.32 | -45.71% | 379 | 124 | 103.91% |
| NVAX230406P00007500 | 2023-03-31 3:54PM EDT | 7.50 | 0.85 | 0.67 | 0.91 | -0.99 | -53.80% | 8 | 343 | 121.88% |
| NVAX230406P00008000 | 2023-03-31 11:17AM EDT | 8.00 | 1.56 | 0.68 | 1.80 | -0.44 | -22.00% | 4 | 237 | 143.75% |
| NVAX230406P00008500 | 2023-03-28 10:16AM EDT | 8.50 | 2.51 | 1.04 | 2.35 | 0.00 | - | 12 | 411 | 157.03% |
| NVAX230406P00009000 | 2023-03-31 1:48PM EDT | 9.00 | 2.28 | 2.03 | 2.72 | -0.58 | -20.28% | 21 | 54 | 253.91% |
| NVAX230406P00009500 | 2023-03-27 3:24PM EDT | 9.50 | 3.55 | 2.04 | 3.45 | 0.00 | - | - | 54 | 231.25% |
| NVAX230406P00010000 | 2023-03-30 9:32AM EDT | 10.00 | 3.43 | 2.57 | 3.80 | 0.00 | - | 10 | 46 | 225.00% |
| NVAX230406P00010500 | 2023-03-27 1:51PM EDT | 10.50 | 4.65 | 3.40 | 4.30 | 0.00 | - | - | 47 | 319.53% |
| NVAX230406P00011000 | 2023-03-27 3:00PM EDT | 11.00 | 5.00 | 3.65 | 4.90 | 0.00 | - | - | 34 | 309.38% |
| NVAX230406P00011500 | 2023-03-29 3:59PM EDT | 11.50 | 4.70 | 4.50 | 5.10 | 0.00 | - | 4 | 34 | 339.06% |
| NVAX230406P00012000 | 2023-03-27 2:15PM EDT | 12.00 | 6.10 | 4.90 | 5.95 | 0.00 | - | - | 28 | 408.59% |
| NVAX230406P00012500 | 2023-03-24 2:58PM EDT | 12.50 | 6.55 | 5.30 | 6.25 | 0.00 | - | - | 11 | 361.72% |
| NVAX230406P00013500 | 2023-03-27 12:07PM EDT | 13.50 | 7.75 | 6.50 | 7.55 | 0.00 | - | - | 22 | 496.88% |
| NVAX230406P00014000 | 2023-03-24 2:53PM EDT | 14.00 | 8.05 | 6.55 | 7.60 | 0.00 | - | - | 12 | 212.50% |
| NVAX230406P00014500 | 2023-03-27 3:13PM EDT | 14.50 | 8.50 | 7.00 | 8.45 | 0.00 | - | - | 47 | 392.19% |
| NVAX230406P00015000 | 2023-03-30 12:18PM EDT | 15.00 | 8.50 | 7.70 | 9.10 | 0.00 | - | 1 | 16 | 491.41% |
| NVAX230406P00016000 | 2023-03-28 10:06AM EDT | 16.00 | 10.05 | 8.90 | 10.05 | 0.00 | - | 3 | 18 | 547.66% |
| NVAX230406P00017000 | 2023-03-28 10:17AM EDT | 17.00 | 11.19 | 9.30 | 10.95 | 0.00 | - | 3 | 29 | 368.75% |
| NVAX230406P00017500 | 2023-03-27 1:48PM EDT | 17.50 | 11.60 | 10.40 | 11.55 | 0.00 | - | - | 21 | 582.81% |
© 2023 Yahoo. All rights reserved.
