Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-07-18 3:38PM EDT | 1.00 | 14.16 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240920C00002000 | 2024-07-18 11:15AM EDT | 2.00 | 13.70 | 10.10 | 11.75 | 0.00 | - | 1 | 0 | 1,046.88% |
| NVAX240920C00002500 | 2024-09-03 9:34AM EDT | 2.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 0.00% |
| NVAX240920C00003500 | 2024-05-14 9:48AM EDT | 3.50 | 10.40 | 11.20 | 12.05 | 0.00 | - | 5 | 0 | 1,682.03% |
| NVAX240920C00004000 | 2024-09-06 10:30AM EDT | 4.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 0.00% |
| NVAX240920C00004500 | 2024-08-16 12:45PM EDT | 4.50 | 8.25 | 8.05 | 9.20 | 0.00 | - | 1 | 398 | 556.25% |
| NVAX240920C00005000 | 2024-08-26 2:02PM EDT | 5.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVAX240920C00005500 | 2024-08-21 1:19PM EDT | 5.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| NVAX240920C00007500 | 2024-09-13 1:22PM EDT | 7.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,293 | 0.00% |
| NVAX240920C00008000 | 2024-08-27 10:06AM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVAX240920C00009000 | 2024-08-30 3:31PM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVAX240920C00009500 | 2024-09-13 9:38AM EDT | 9.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVAX240920C00010000 | 2024-09-13 1:36PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 1,780 | 0.00% |
| NVAX240920C00010500 | 2024-09-12 2:34PM EDT | 10.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NVAX240920C00011000 | 2024-09-13 3:48PM EDT | 11.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 71 | 137 | 0.00% |
| NVAX240920C00011500 | 2024-09-13 1:39PM EDT | 11.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 45 | 456 | 0.00% |
| NVAX240920C00012000 | 2024-09-13 3:59PM EDT | 12.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 678 | 1,337 | 0.00% |
| NVAX240920C00012500 | 2024-09-13 3:58PM EDT | 12.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,679 | 3,165 | 0.00% |
| NVAX240920C00013000 | 2024-09-13 3:59PM EDT | 13.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,760 | 930 | 0.00% |
| NVAX240920C00013500 | 2024-09-13 3:59PM EDT | 13.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,196 | 5,935 | 0.00% |
| NVAX240920C00014000 | 2024-09-13 3:58PM EDT | 14.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,159 | 816 | 6.25% |
| NVAX240920C00014500 | 2024-09-13 3:59PM EDT | 14.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 451 | 392 | 12.50% |
| NVAX240920C00015000 | 2024-09-13 3:59PM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,115 | 4,232 | 25.00% |
| NVAX240920C00015500 | 2024-09-13 3:58PM EDT | 15.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 393 | 488 | 25.00% |
| NVAX240920C00016000 | 2024-09-13 3:59PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,406 | 1,093 | 50.00% |
| NVAX240920C00016500 | 2024-09-13 3:43PM EDT | 16.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 440 | 498 | 50.00% |
| NVAX240920C00017000 | 2024-09-13 3:57PM EDT | 17.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 111 | 309 | 50.00% |
| NVAX240920C00017500 | 2024-09-13 3:39PM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 151 | 4,500 | 50.00% |
| NVAX240920C00018000 | 2024-09-13 3:59PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9,696 | 8,630 | 50.00% |
| NVAX240920C00018500 | 2024-09-13 3:55PM EDT | 18.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| NVAX240920C00019000 | 2024-09-13 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 181 | 50.00% |
| NVAX240920C00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 396 | 2,725 | 50.00% |
| NVAX240920C00021000 | 2024-09-13 3:57PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 112 | 182 | 50.00% |
| NVAX240920C00022000 | 2024-09-13 1:23PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| NVAX240920C00022500 | 2024-09-13 3:51PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,249 | 1,485 | 50.00% |
| NVAX240920C00023500 | 2024-09-13 1:13PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVAX240920C00024000 | 2024-09-13 1:10PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| NVAX240920C00025000 | 2024-09-13 3:35PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 146 | 1,484 | 50.00% |
| NVAX240920C00030000 | 2024-09-13 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,490 | 4,542 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-09-13 3:59PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVAX240920P00002000 | 2024-09-13 3:58PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| NVAX240920P00002500 | 2024-09-13 3:58PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 50.00% |
| NVAX240920P00003000 | 2024-09-13 3:58PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,864 | 50.00% |
| NVAX240920P00003500 | 2024-08-21 3:05PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| NVAX240920P00004000 | 2024-09-05 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,576 | 50.00% |
| NVAX240920P00004500 | 2024-09-06 3:42PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 525 | 50.00% |
| NVAX240920P00005000 | 2024-09-10 12:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 50.00% |
| NVAX240920P00005500 | 2024-09-10 2:06PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,185 | 50.00% |
| NVAX240920P00006000 | 2024-09-12 11:01AM EDT | 6.00 | 0.02 | - | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NVAX240920P00007000 | 2024-09-13 3:16PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NVAX240920P00007500 | 2024-09-13 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 2,920 | 50.00% |
| NVAX240920P00008000 | 2024-09-10 1:45PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| NVAX240920P00008500 | 2024-09-13 3:48PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| NVAX240920P00009000 | 2024-09-13 3:24PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 170 | 50.00% |
| NVAX240920P00009500 | 2024-09-12 3:16PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 98 | 50.00% |
| NVAX240920P00010000 | 2024-09-13 3:47PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 7,733 | 50.00% |
| NVAX240920P00010500 | 2024-09-13 3:44PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 601 | 50.00% |
| NVAX240920P00011000 | 2024-09-13 2:06PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 323 | 749 | 50.00% |
| NVAX240920P00011500 | 2024-09-13 3:52PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 204 | 395 | 50.00% |
| NVAX240920P00012000 | 2024-09-13 3:59PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 400 | 489 | 25.00% |
| NVAX240920P00012500 | 2024-09-13 3:59PM EDT | 12.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 487 | 7,045 | 25.00% |
| NVAX240920P00013000 | 2024-09-13 3:58PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 112 | 12.50% |
| NVAX240920P00013500 | 2024-09-13 3:53PM EDT | 13.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 629 | 557 | 3.13% |
| NVAX240920P00014000 | 2024-09-13 3:44PM EDT | 14.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| NVAX240920P00014500 | 2024-09-13 2:37PM EDT | 14.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVAX240920P00015000 | 2024-09-13 1:34PM EDT | 15.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 20 | 3,213 | 0.00% |
| NVAX240920P00015500 | 2024-08-23 3:46PM EDT | 15.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVAX240920P00016000 | 2024-09-03 11:14AM EDT | 16.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240920P00017500 | 2024-09-10 2:47PM EDT | 17.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,942 | 0.00% |
| NVAX240920P00018000 | 2024-09-03 12:17PM EDT | 18.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVAX240920P00019000 | 2024-09-03 11:48AM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVAX240920P00020000 | 2024-09-13 1:09PM EDT | 20.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| NVAX240920P00021000 | 2024-09-06 3:05PM EDT | 21.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVAX240920P00022500 | 2024-06-06 3:47PM EDT | 22.50 | 6.60 | 10.70 | 11.15 | 0.00 | - | 22 | 11 | 663.67% |
| NVAX240920P00025000 | 2024-08-01 3:21PM EDT | 25.00 | 12.74 | 12.20 | 13.40 | 0.00 | - | 15 | 15 | 613.67% |
| NVAX240920P00030000 | 2024-06-14 9:46AM EDT | 30.00 | 16.33 | 16.85 | 17.15 | 0.00 | - | - | 0 | 536.72% |
© 2024 Yahoo. All rights reserved.