Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241011C00008000 | 2024-09-04 11:28AM EDT | 8.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | - | 4 | 623.44% |
| NVAX241011C00009500 | 2024-09-09 10:14AM EDT | 9.50 | 3.00 | 3.25 | 3.50 | 0.00 | - | 10 | 9 | 162.50% |
| NVAX241011C00010000 | 2024-10-02 2:08PM EDT | 10.00 | 4.47 | 2.74 | 3.05 | 0.00 | - | - | 6 | 193.75% |
| NVAX241011C00010500 | 2024-10-02 2:02PM EDT | 10.50 | 3.75 | 2.31 | 2.58 | 0.00 | - | 10 | 10 | 182.81% |
| NVAX241011C00011000 | 2024-10-08 12:12PM EDT | 11.00 | 2.35 | 1.80 | 2.00 | 0.00 | - | 5 | 76 | 93.75% |
| NVAX241011C00011500 | 2024-10-09 10:35AM EDT | 11.50 | 1.53 | 1.39 | 1.53 | -0.57 | -27.14% | 118 | 98 | 96.88% |
| NVAX241011C00012000 | 2024-10-09 11:18AM EDT | 12.00 | 1.02 | 0.95 | 1.06 | -0.20 | -16.39% | 35 | 198 | 54.69% |
| NVAX241011C00012500 | 2024-10-09 11:15AM EDT | 12.50 | 0.72 | 0.65 | 0.69 | -0.36 | -33.33% | 55 | 484 | 81.25% |
| NVAX241011C00013000 | 2024-10-09 11:18AM EDT | 13.00 | 0.37 | 0.38 | 0.42 | -0.28 | -43.08% | 353 | 743 | 86.33% |
| NVAX241011C00013500 | 2024-10-09 11:33AM EDT | 13.50 | 0.22 | 0.20 | 0.24 | -0.12 | -35.29% | 241 | 1,165 | 89.06% |
| NVAX241011C00014000 | 2024-10-09 11:30AM EDT | 14.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 221 | 1,786 | 95.31% |
| NVAX241011C00014500 | 2024-10-09 11:21AM EDT | 14.50 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 90 | 888 | 103.13% |
| NVAX241011C00015000 | 2024-10-09 11:35AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6,606 | 8,372 | 114.84% |
| NVAX241011C00015500 | 2024-10-09 11:34AM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 825 | 120.31% |
| NVAX241011C00016000 | 2024-10-09 11:16AM EDT | 16.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 950 | 132.81% |
| NVAX241011C00016500 | 2024-10-09 9:48AM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 156 | 143.75% |
| NVAX241011C00017000 | 2024-10-09 10:48AM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 305 | 157.81% |
| NVAX241011C00017500 | 2024-10-08 3:22PM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 320 | 195.31% |
| NVAX241011C00018000 | 2024-10-07 9:30AM EDT | 18.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 114 | 239.06% |
| NVAX241011C00018500 | 2024-10-07 12:43PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 45 | 181.25% |
| NVAX241011C00019000 | 2024-10-08 2:00PM EDT | 19.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 370 | 273.44% |
| NVAX241011C00019500 | 2024-10-03 11:21AM EDT | 19.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 102 | 248.44% |
| NVAX241011C00020000 | 2024-10-09 10:00AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 496 | 206.25% |
| NVAX241011C00020500 | 2024-10-07 11:50AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 212.50% |
| NVAX241011C00021000 | 2024-10-04 12:19PM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 225.00% |
| NVAX241011C00022000 | 2024-10-07 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 40 | 56 | 360.94% |
| NVAX241011C00023000 | 2024-10-08 1:42PM EDT | 23.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 367.19% |
| NVAX241011C00023500 | 2024-10-02 2:49PM EDT | 23.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 1 | 370.31% |
| NVAX241011C00024000 | 2024-10-02 2:05PM EDT | 24.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 40 | 371.88% |
| NVAX241011C00025000 | 2024-10-03 2:48PM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 378.13% |
| NVAX241011C00026000 | 2024-10-03 2:45PM EDT | 26.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 39 | 384.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241011P00006500 | 2024-09-12 12:51PM EDT | 6.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 224 | 300.00% |
| NVAX241011P00007500 | 2024-09-20 3:44PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 250.00% |
| NVAX241011P00008500 | 2024-09-25 12:56PM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 193.75% |
| NVAX241011P00009000 | 2024-10-08 11:56AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 168.75% |
| NVAX241011P00009500 | 2024-10-04 11:44AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 151 | 162.50% |
| NVAX241011P00010000 | 2024-10-08 9:47AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 224 | 146.88% |
| NVAX241011P00010500 | 2024-10-08 1:56PM EDT | 10.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 467 | 187.50% |
| NVAX241011P00011000 | 2024-10-08 12:25PM EDT | 11.00 | 0.12 | 0.02 | 0.06 | +0.09 | +300.00% | 10 | 934 | 123.44% |
| NVAX241011P00011500 | 2024-10-09 11:21AM EDT | 11.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 620 | 102.34% |
| NVAX241011P00012000 | 2024-10-09 10:57AM EDT | 12.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 29 | 1,362 | 98.44% |
| NVAX241011P00012500 | 2024-10-09 11:31AM EDT | 12.50 | 0.24 | 0.23 | 0.26 | +0.01 | +4.35% | 80 | 1,248 | 97.27% |
| NVAX241011P00013000 | 2024-10-09 10:46AM EDT | 13.00 | 0.51 | 0.46 | 0.58 | +0.11 | +27.50% | 37 | 611 | 109.77% |
| NVAX241011P00013500 | 2024-10-09 10:04AM EDT | 13.50 | 0.84 | 0.79 | 0.83 | +0.14 | +20.00% | 72 | 444 | 107.81% |
| NVAX241011P00014000 | 2024-10-09 10:02AM EDT | 14.00 | 1.27 | 1.18 | 1.30 | +0.33 | +35.11% | 19 | 727 | 124.22% |
| NVAX241011P00014500 | 2024-10-09 9:35AM EDT | 14.50 | 1.61 | 1.63 | 1.70 | +0.45 | +38.79% | 1 | 137 | 130.47% |
| NVAX241011P00015000 | 2024-10-08 2:07PM EDT | 15.00 | 1.73 | 2.07 | 2.29 | 0.00 | - | 2 | 59 | 159.38% |
| NVAX241011P00015500 | 2024-10-08 10:42AM EDT | 15.50 | 2.23 | 2.57 | 2.74 | 0.00 | - | 1 | 3 | 173.44% |
| NVAX241011P00016000 | 2024-10-08 10:22AM EDT | 16.00 | 2.69 | 2.95 | 3.25 | 0.00 | - | 30 | 11 | 170.31% |
| NVAX241011P00016500 | 2024-10-02 9:49AM EDT | 16.50 | 3.82 | 3.55 | 3.85 | 0.00 | - | 44 | 49 | 229.69% |
| NVAX241011P00017000 | 2024-09-25 11:15AM EDT | 17.00 | 4.50 | 4.05 | 4.40 | 0.00 | - | 8 | 0 | 257.81% |
| NVAX241011P00017500 | 2024-10-04 9:52AM EDT | 17.50 | 3.45 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 245.31% |
| NVAX241011P00018000 | 2024-10-04 9:50AM EDT | 18.00 | 3.95 | 5.05 | 5.40 | 0.00 | - | 1 | 2 | 293.75% |
| NVAX241011P00019000 | 2024-10-07 3:56PM EDT | 19.00 | 6.43 | 6.05 | 6.15 | 0.00 | - | 5 | 4 | 264.06% |
| NVAX241011P00020000 | 2024-10-03 1:32PM EDT | 20.00 | 5.40 | 7.05 | 7.25 | 0.00 | - | - | 4 | 320.31% |
| NVAX241011P00021000 | 2024-10-07 1:11PM EDT | 21.00 | 8.03 | 8.05 | 8.20 | 0.00 | - | 1 | 0 | 331.25% |
© 2024 Yahoo. All rights reserved.