Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00005000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,156 | 2,855 | 50.00% |
| NVAX240517C00005000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 160 | 1,488 | 25.00% |
| NVAX240524C00005000 | 2024-05-08 1:16PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 404 | 12.50% |
| NVAX240531C00005000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 301 | 12.50% |
| NVAX240607C00005000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NVAX240614C00005000 | 2024-05-07 2:42PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NVAX240621C00005000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
| NVAX240719C00005000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 17,255 | 6.25% |
| NVAX240920C00005000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 6.25% |
| NVAX241018C00005000 | 2024-05-07 9:51AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| NVAX250117C00005000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 14,758 | 3.13% |
| NVAX260116C00005000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 2,861 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00005000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| NVAX240517P00005000 | 2024-05-08 2:07PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 257 | 314 | 0.00% |
| NVAX240524P00005000 | 2024-04-24 3:15PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVAX240607P00005000 | 2024-04-30 2:40PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVAX240621P00005000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 245 | 316 | 0.00% |
| NVAX240719P00005000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 17,041 | 0.00% |
| NVAX240920P00005000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 0.00% |
| NVAX241018P00005000 | 2024-05-02 1:18PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,400 | 0.00% |
| NVAX250117P00005000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 18,276 | 0.00% |
| NVAX260116P00005000 | 2024-04-29 10:05AM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 1,054 | 0.00% |
© 2024 Yahoo. All rights reserved.