Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802C00002500 | 2024-07-15 1:27PM EDT | 2.50 | 12.15 | 13.05 | 16.10 | 0.00 | - | 2 | 0 | 1,931.25% |
| NVAX240802C00008000 | 2024-07-25 12:24PM EDT | 8.00 | 9.15 | 8.95 | 10.35 | +0.45 | +5.17% | 2 | - | 500.78% |
| NVAX240802C00010000 | 2024-07-25 1:09PM EDT | 10.00 | 7.35 | 5.55 | 7.25 | 0.00 | - | 1 | 3 | 260.16% |
| NVAX240802C00010500 | 2024-07-02 3:55PM EDT | 10.50 | 2.66 | 6.40 | 6.80 | 0.00 | - | - | 15 | 259.38% |
| NVAX240802C00011000 | 2024-07-11 10:20AM EDT | 11.00 | 1.78 | 5.95 | 6.30 | 0.00 | - | 3 | 4 | 146.88% |
| NVAX240802C00011500 | 2024-07-23 2:56PM EDT | 11.50 | 4.50 | 3.50 | 5.75 | 0.00 | - | 1 | 88 | 203.13% |
| NVAX240802C00012000 | 2024-07-22 3:58PM EDT | 12.00 | 2.97 | 4.95 | 5.30 | 0.00 | - | 5 | 68 | 121.88% |
| NVAX240802C00012500 | 2024-07-26 10:48AM EDT | 12.50 | 4.52 | 3.50 | 4.80 | -0.18 | -3.83% | 59 | 92 | 182.81% |
| NVAX240802C00013000 | 2024-07-26 3:03PM EDT | 13.00 | 4.15 | 2.90 | 4.40 | +0.75 | +22.06% | 48 | 115 | 188.28% |
| NVAX240802C00013500 | 2024-07-26 2:26PM EDT | 13.50 | 3.65 | 3.50 | 4.20 | +0.35 | +10.61% | 14 | 196 | 158.98% |
| NVAX240802C00014000 | 2024-07-26 3:39PM EDT | 14.00 | 3.10 | 3.00 | 3.25 | +0.50 | +19.23% | 11 | 314 | 73.44% |
| NVAX240802C00014500 | 2024-07-26 3:29PM EDT | 14.50 | 2.73 | 2.58 | 2.93 | -0.27 | -9.00% | 24 | 242 | 105.08% |
| NVAX240802C00015000 | 2024-07-26 3:58PM EDT | 15.00 | 2.30 | 2.10 | 2.35 | +0.37 | +19.17% | 53 | 392 | 82.81% |
| NVAX240802C00015500 | 2024-07-26 3:47PM EDT | 15.50 | 1.89 | 1.66 | 1.94 | +0.26 | +15.95% | 115 | 281 | 81.05% |
| NVAX240802C00016000 | 2024-07-26 3:37PM EDT | 16.00 | 1.58 | 1.38 | 1.89 | +0.15 | +10.49% | 216 | 639 | 107.42% |
| NVAX240802C00016500 | 2024-07-26 3:44PM EDT | 16.50 | 1.30 | 1.22 | 1.47 | +0.19 | +17.12% | 230 | 317 | 108.98% |
| NVAX240802C00017000 | 2024-07-26 3:59PM EDT | 17.00 | 1.04 | 1.00 | 1.11 | +0.24 | +30.00% | 1,065 | 718 | 106.06% |
| NVAX240802C00017500 | 2024-07-26 3:50PM EDT | 17.50 | 0.82 | 0.80 | 0.88 | +0.01 | +1.23% | 1,893 | 616 | 107.03% |
| NVAX240802C00018000 | 2024-07-26 3:57PM EDT | 18.00 | 0.63 | 0.64 | 0.70 | -0.02 | -3.08% | 774 | 485 | 108.98% |
| NVAX240802C00018500 | 2024-07-26 3:46PM EDT | 18.50 | 0.59 | 0.54 | 0.60 | +0.13 | +28.26% | 298 | 146 | 115.23% |
| NVAX240802C00019000 | 2024-07-26 3:56PM EDT | 19.00 | 0.45 | 0.43 | 0.49 | 0.00 | - | 828 | 215 | 117.58% |
| NVAX240802C00019500 | 2024-07-26 2:45PM EDT | 19.50 | 0.42 | 0.35 | 0.41 | -0.04 | -8.70% | 36 | 291 | 121.09% |
| NVAX240802C00020000 | 2024-07-26 3:47PM EDT | 20.00 | 0.29 | 0.30 | 0.35 | -0.05 | -14.71% | 566 | 680 | 125.78% |
| NVAX240802C00020500 | 2024-07-26 1:40PM EDT | 20.50 | 0.25 | 0.25 | 1.03 | -0.03 | -10.71% | 44 | 86 | 180.47% |
| NVAX240802C00021000 | 2024-07-26 2:44PM EDT | 21.00 | 0.24 | 0.21 | 0.25 | -0.07 | -22.58% | 10 | 140 | 132.42% |
| NVAX240802C00021500 | 2024-07-26 3:48PM EDT | 21.50 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 239 | 122 | 137.50% |
| NVAX240802C00022000 | 2024-07-26 3:44PM EDT | 22.00 | 0.18 | 0.16 | 0.25 | +0.03 | +20.00% | 81 | 126 | 146.88% |
| NVAX240802C00022500 | 2024-07-26 3:44PM EDT | 22.50 | 0.16 | 0.14 | 0.24 | 0.00 | - | 108 | 60 | 152.73% |
| NVAX240802C00023000 | 2024-07-26 1:01PM EDT | 23.00 | 0.13 | 0.13 | 0.19 | -0.07 | -35.00% | 2 | 113 | 154.30% |
| NVAX240802C00024000 | 2024-07-26 2:46PM EDT | 24.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 84 | 100 | 159.38% |
| NVAX240802C00025000 | 2024-07-26 1:59PM EDT | 25.00 | 0.07 | 0.09 | 0.10 | -0.02 | -22.22% | 19 | 282 | 164.84% |
| NVAX240802C00030000 | 2024-07-26 3:37PM EDT | 30.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 77 | 634 | 206.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802P00007500 | 2024-06-18 11:11AM EDT | 7.50 | 0.20 | 0.01 | 0.47 | 0.00 | - | - | 3 | 426.56% |
| NVAX240802P00008500 | 2024-07-19 9:51AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 60 | 212.50% |
| NVAX240802P00009000 | 2024-07-26 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 74 | 181.25% |
| NVAX240802P00009500 | 2024-07-15 12:23PM EDT | 9.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 190.63% |
| NVAX240802P00010000 | 2024-07-24 2:54PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 128 | 182.81% |
| NVAX240802P00010500 | 2024-07-25 9:50AM EDT | 10.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 37 | 168.75% |
| NVAX240802P00011000 | 2024-07-26 2:41PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 162 | 153.13% |
| NVAX240802P00011500 | 2024-07-23 2:30PM EDT | 11.50 | 0.03 | 0.01 | 0.30 | 0.00 | - | 8 | 176 | 208.59% |
| NVAX240802P00012000 | 2024-07-25 3:33PM EDT | 12.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 120 | 131.25% |
| NVAX240802P00012500 | 2024-07-25 1:17PM EDT | 12.50 | 0.03 | 0.01 | 0.36 | 0.00 | - | 87 | 136 | 181.25% |
| NVAX240802P00013000 | 2024-07-26 2:09PM EDT | 13.00 | 0.04 | 0.01 | 0.18 | -0.02 | -33.33% | 2 | 156 | 137.50% |
| NVAX240802P00013500 | 2024-07-26 3:38PM EDT | 13.50 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 10 | 145 | 103.91% |
| NVAX240802P00014000 | 2024-07-26 2:02PM EDT | 14.00 | 0.04 | 0.04 | 0.10 | -0.07 | -63.64% | 98 | 271 | 99.61% |
| NVAX240802P00014500 | 2024-07-26 3:27PM EDT | 14.50 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 73 | 205 | 92.97% |
| NVAX240802P00015000 | 2024-07-26 3:53PM EDT | 15.00 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 457 | 394 | 92.19% |
| NVAX240802P00015500 | 2024-07-26 3:47PM EDT | 15.50 | 0.27 | 0.25 | 0.31 | -0.20 | -42.55% | 227 | 97 | 94.92% |
| NVAX240802P00016000 | 2024-07-26 3:59PM EDT | 16.00 | 0.45 | 0.41 | 0.45 | -0.21 | -31.82% | 77 | 65 | 95.70% |
| NVAX240802P00016500 | 2024-07-26 3:46PM EDT | 16.50 | 0.68 | 0.62 | 0.68 | -0.10 | -12.82% | 380 | 121 | 99.61% |
| NVAX240802P00017000 | 2024-07-26 3:57PM EDT | 17.00 | 0.88 | 0.89 | 1.14 | -0.22 | -20.00% | 250 | 121 | 113.67% |
| NVAX240802P00017500 | 2024-07-26 2:58PM EDT | 17.50 | 1.42 | 1.03 | 1.47 | +0.15 | +11.81% | 65 | 607 | 109.18% |
| NVAX240802P00018000 | 2024-07-26 3:07PM EDT | 18.00 | 1.55 | 1.37 | 2.48 | -0.39 | -20.10% | 5 | 23 | 148.44% |
| NVAX240802P00018500 | 2024-07-26 2:02PM EDT | 18.50 | 1.95 | 1.74 | 2.28 | -0.39 | -16.67% | 6 | 15 | 120.90% |
| NVAX240802P00019000 | 2024-07-26 2:39PM EDT | 19.00 | 2.27 | 2.15 | 2.63 | -0.59 | -20.63% | 4 | 5 | 122.46% |
| NVAX240802P00019500 | 2024-07-26 2:24PM EDT | 19.50 | 2.70 | 2.71 | 2.93 | -0.30 | -10.00% | 6 | - | 127.73% |
| NVAX240802P00020000 | 2024-07-26 3:59PM EDT | 20.00 | 3.20 | 3.15 | 3.75 | -0.55 | -14.67% | 20 | 23 | 157.62% |
| NVAX240802P00020500 | 2024-07-26 1:27PM EDT | 20.50 | 3.80 | 3.60 | 4.30 | -0.25 | -6.17% | 8 | 24 | 170.31% |
| NVAX240802P00021000 | 2024-07-26 2:40PM EDT | 21.00 | 4.00 | 4.00 | 4.70 | -0.75 | -15.79% | 8 | 11 | 168.36% |
| NVAX240802P00021500 | 2024-07-23 9:42AM EDT | 21.50 | 6.70 | 4.00 | 4.80 | 0.00 | - | - | 6 | 75.00% |
© 2024 Yahoo. All rights reserved.