Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00005500 | 2024-05-10 3:58PM EDT | 2024-05-10 | 3.35 | 0.00 | 0.00 | +3.30 | - | 1,448 | 1,576 | 0.00% |
| NVAX240517C00005500 | 2024-05-10 2:28PM EDT | 2024-05-17 | 3.30 | 3.35 | 3.45 | +3.22 | +2,927.28% | 1,975 | 2,017 | 171.88% |
| NVAX240524C00005500 | 2024-05-10 3:31PM EDT | 2024-05-24 | 3.45 | 3.20 | 5.90 | +3.35 | +2,576.92% | 203 | 207 | 454.69% |
| NVAX240531C00005500 | 2024-05-10 12:37PM EDT | 2024-05-31 | 3.65 | 3.30 | 3.65 | +3.52 | +2,707.69% | 21 | 11 | 142.19% |
| NVAX240607C00005500 | 2024-05-10 1:04PM EDT | 2024-06-07 | 3.37 | 3.40 | 3.60 | +3.25 | +2,708.34% | 212 | 206 | 132.03% |
| NVAX240614C00005500 | 2024-05-06 10:49AM EDT | 2024-06-14 | 4.80 | 3.35 | 3.70 | +4.48 | +1,400.00% | 1 | 3 | 125.00% |
| NVAX240621C00005500 | 2024-05-10 3:40PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.80 | +3.10 | +775.00% | 100 | 234 | 134.38% |
| NVAX240719C00005500 | 2024-05-10 3:37PM EDT | 2024-07-19 | 3.57 | 3.50 | 3.70 | +3.28 | +1,131.03% | 624 | 3,965 | 100.78% |
| NVAX240920C00005500 | 2024-05-10 12:55PM EDT | 2024-09-20 | 3.71 | 3.45 | 3.85 | +3.21 | +642.00% | 70 | 1,032 | 78.71% |
| NVAX241018C00005500 | 2024-05-10 2:24PM EDT | 2024-10-18 | 3.83 | 3.55 | 4.05 | +3.19 | +498.44% | 41 | 510 | 84.38% |
| NVAX250117C00005500 | 2024-05-10 12:53PM EDT | 2025-01-17 | 3.89 | 3.55 | 4.10 | +2.91 | +296.94% | 260 | 271 | 69.14% |
| NVAX260116C00005500 | 2024-05-10 3:55PM EDT | 2026-01-16 | 4.60 | 4.10 | 5.00 | +2.97 | +182.21% | 77 | 191 | 70.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00005500 | 2024-05-10 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 100 | 216 | 387.50% |
| NVAX240517P00005500 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -1.07 | -97.27% | 2,341 | 67 | 189.06% |
| NVAX240524P00005500 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.98 | -89.91% | 152 | 5 | 181.25% |
| NVAX240531P00005500 | 2024-05-10 1:35PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.18 | -0.96 | -87.27% | 17 | 1 | 162.50% |
| NVAX240621P00005500 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.24 | -0.72 | -75.00% | 356 | 14 | 130.47% |
| NVAX240719P00005500 | 2024-05-10 3:09PM EDT | 2024-07-19 | 0.37 | 0.30 | 0.38 | -0.96 | -72.18% | 178 | 109 | 117.38% |
| NVAX240920P00005500 | 2024-05-10 3:38PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.58 | -1.05 | -67.31% | 940 | 929 | 103.13% |
| NVAX241018P00005500 | 2024-05-10 10:49AM EDT | 2024-10-18 | 0.65 | 0.56 | 0.67 | -0.89 | -57.79% | 13 | 1,770 | 99.41% |
| NVAX250117P00005500 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.85 | 0.71 | 0.85 | -0.99 | -53.80% | 734 | 342 | 89.06% |
| NVAX260116P00005500 | 2024-05-10 1:07PM EDT | 2026-01-16 | 1.61 | 1.33 | 1.67 | -1.04 | -39.25% | 1 | 174 | 82.52% |
© 2024 Yahoo. All rights reserved.