Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240913C00009000 | 2024-09-12 11:06AM EDT | 9.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240913C00009500 | 2024-08-30 3:53PM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240913C00010000 | 2024-09-12 9:50AM EDT | 10.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240913C00010500 | 2024-09-12 11:20AM EDT | 10.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX240913C00011000 | 2024-09-12 1:57PM EDT | 11.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| NVAX240913C00011500 | 2024-09-12 3:39PM EDT | 11.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 0.00% |
| NVAX240913C00012000 | 2024-09-12 3:59PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 6.25% |
| NVAX240913C00012500 | 2024-09-12 3:58PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
| NVAX240913C00013000 | 2024-09-12 3:56PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 50.00% |
| NVAX240913C00013500 | 2024-09-12 2:29PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NVAX240913C00014000 | 2024-09-12 3:39PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| NVAX240913C00014500 | 2024-09-12 3:46PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVAX240913C00015000 | 2024-09-12 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVAX240913C00015500 | 2024-09-11 10:42AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NVAX240913C00016000 | 2024-09-12 10:46AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913C00016500 | 2024-09-10 10:30AM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVAX240913C00017000 | 2024-09-11 1:44PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240913C00017500 | 2024-09-11 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913C00018000 | 2024-09-11 2:30PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240913C00018500 | 2024-09-09 1:52PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVAX240913C00019000 | 2024-09-09 12:40PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240913C00020000 | 2024-09-12 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913C00021000 | 2024-09-10 3:19PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVAX240913C00021500 | 2024-09-04 12:26PM EDT | 21.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVAX240913C00022000 | 2024-09-06 1:10PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVAX240913C00023000 | 2024-09-09 12:23PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240913C00024500 | 2024-09-10 9:30AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240913C00025000 | 2024-09-12 11:02AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913C00025500 | 2024-09-11 12:21PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240913P00006000 | 2024-09-05 9:53AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVAX240913P00007000 | 2024-09-06 10:03AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913P00007500 | 2024-09-09 9:32AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVAX240913P00008000 | 2024-09-06 3:16PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVAX240913P00008500 | 2024-09-06 3:38PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVAX240913P00009000 | 2024-09-11 9:44AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240913P00009500 | 2024-09-12 9:42AM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240913P00010000 | 2024-09-12 3:57PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| NVAX240913P00010500 | 2024-09-12 2:11PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| NVAX240913P00011000 | 2024-09-12 3:47PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| NVAX240913P00011500 | 2024-09-12 3:59PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 25.00% |
| NVAX240913P00012000 | 2024-09-12 3:55PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVAX240913P00012500 | 2024-09-12 3:35PM EDT | 12.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVAX240913P00013000 | 2024-09-12 1:02PM EDT | 13.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVAX240913P00013500 | 2024-09-12 3:54PM EDT | 13.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| NVAX240913P00014000 | 2024-09-11 2:22PM EDT | 14.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240913P00014500 | 2024-09-09 9:34AM EDT | 14.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240913P00015000 | 2024-09-09 9:33AM EDT | 15.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240913P00016000 | 2024-09-09 11:31AM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVAX240913P00016500 | 2024-09-11 1:45PM EDT | 16.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVAX240913P00019000 | 2024-09-09 2:25PM EDT | 19.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240913P00020500 | 2024-09-04 10:38AM EDT | 20.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240913P00021000 | 2024-09-06 3:05PM EDT | 21.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.