Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503C00003500 | 2024-04-30 11:43AM EDT | 3.50 | 0.90 | 1.01 | 1.24 | 0.00 | - | 3 | 124 | 350.00% |
| NVAX240503C00004000 | 2024-05-01 3:57PM EDT | 4.00 | 0.69 | 0.63 | 0.94 | +0.35 | +102.94% | 1,069 | 544 | 278.13% |
| NVAX240503C00004500 | 2024-05-01 3:45PM EDT | 4.50 | 0.21 | 0.19 | 0.24 | +0.13 | +162.50% | 2,368 | 3,838 | 81.25% |
| NVAX240503C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2,086 | 1,048 | 89.06% |
| NVAX240503C00005500 | 2024-04-30 3:31PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 539 | 131.25% |
| NVAX240503C00006000 | 2024-05-01 3:09PM EDT | 6.00 | 0.04 | 0.00 | 0.86 | +0.03 | +300.00% | 3 | 161 | 612.50% |
| NVAX240503C00006500 | 2024-04-26 1:54PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 212.50% |
| NVAX240503C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 33 | 250.00% |
| NVAX240503C00007500 | 2024-04-19 1:51PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| NVAX240503C00008000 | 2024-03-28 10:45AM EDT | 8.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 0 | 478.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503P00002500 | 2024-04-22 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.85 | 0.00 | - | - | 5 | 1,225.00% |
| NVAX240503P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 312.50% |
| NVAX240503P00003500 | 2024-04-26 3:27PM EDT | 3.50 | 0.02 | 0.00 | 0.86 | 0.00 | - | 20 | 46 | 757.81% |
| NVAX240503P00004000 | 2024-05-01 10:27AM EDT | 4.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 438 | 162.50% |
| NVAX240503P00004500 | 2024-05-01 3:54PM EDT | 4.50 | 0.08 | 0.05 | 0.16 | -0.10 | -55.56% | 335 | 515 | 131.25% |
| NVAX240503P00005000 | 2024-05-01 3:15PM EDT | 5.00 | 0.34 | 0.29 | 0.41 | -0.31 | -47.69% | 2 | 26 | 84.38% |
| NVAX240503P00005500 | 2024-05-01 12:54PM EDT | 5.50 | 1.13 | 0.76 | 1.17 | -0.09 | -7.38% | 12 | 15 | 285.94% |
| NVAX240503P00006000 | 2024-04-02 12:21PM EDT | 6.00 | 1.51 | 1.00 | 1.53 | 0.00 | - | - | 0 | 425.00% |
| NVAX240503P00006500 | 2024-03-28 3:30PM EDT | 6.50 | 1.81 | 2.32 | 2.98 | 0.00 | - | 14 | 14 | 980.47% |
© 2024 Yahoo. All rights reserved.