Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241025C00009000 | 2024-09-26 11:42AM EDT | 9.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 8 | 11 | 105.47% |
| NVAX241025C00009500 | 2024-09-24 2:21PM EDT | 9.50 | 3.95 | 3.15 | 3.40 | 0.00 | - | - | 1 | 98.83% |
| NVAX241025C00010000 | 2024-10-07 2:30PM EDT | 10.00 | 3.20 | 2.66 | 2.92 | 0.00 | - | 2 | 10 | 88.28% |
| NVAX241025C00011000 | 2024-10-04 2:29PM EDT | 11.00 | 2.78 | 1.83 | 2.11 | 0.00 | - | 2 | 7 | 87.50% |
| NVAX241025C00011500 | 2024-10-02 10:02AM EDT | 11.50 | 2.20 | 1.58 | 1.75 | 0.00 | - | 1 | 139 | 92.58% |
| NVAX241025C00012000 | 2024-10-09 11:42AM EDT | 12.00 | 1.54 | 1.28 | 1.38 | -0.26 | -14.44% | 9 | 33 | 89.65% |
| NVAX241025C00012500 | 2024-10-04 12:15PM EDT | 12.50 | 1.14 | 1.02 | 1.12 | -0.70 | -38.04% | 100 | 102 | 90.23% |
| NVAX241025C00013000 | 2024-10-09 10:45AM EDT | 13.00 | 0.92 | 0.81 | 0.98 | -0.45 | -32.85% | 39 | 490 | 94.92% |
| NVAX241025C00013500 | 2024-10-09 3:24PM EDT | 13.50 | 0.67 | 0.65 | 0.72 | -0.28 | -29.47% | 1 | 225 | 92.77% |
| NVAX241025C00014000 | 2024-10-09 3:13PM EDT | 14.00 | 0.54 | 0.51 | 0.55 | -0.25 | -31.65% | 186 | 964 | 92.77% |
| NVAX241025C00014500 | 2024-10-09 12:35PM EDT | 14.50 | 0.49 | 0.38 | 0.46 | -0.15 | -23.44% | 19 | 114 | 94.14% |
| NVAX241025C00015000 | 2024-10-09 2:25PM EDT | 15.00 | 0.37 | 0.33 | 0.37 | -0.13 | -26.00% | 19 | 424 | 97.66% |
| NVAX241025C00015500 | 2024-10-09 3:01PM EDT | 15.50 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 40 | 343 | 98.44% |
| NVAX241025C00016000 | 2024-10-09 12:55PM EDT | 16.00 | 0.27 | 0.20 | 0.26 | -0.07 | -20.59% | 1 | 231 | 101.56% |
| NVAX241025C00016500 | 2024-10-08 11:57AM EDT | 16.50 | 0.36 | 0.18 | 0.22 | 0.00 | - | 41 | 52 | 105.47% |
| NVAX241025C00017000 | 2024-10-09 1:52PM EDT | 17.00 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 3 | 13 | 108.20% |
| NVAX241025C00017500 | 2024-10-08 12:24PM EDT | 17.50 | 0.22 | 0.13 | 0.17 | 0.00 | - | 1 | 82 | 111.72% |
| NVAX241025C00018000 | 2024-10-09 9:56AM EDT | 18.00 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 3 | 17 | 115.23% |
| NVAX241025C00019000 | 2024-10-07 9:52AM EDT | 19.00 | 0.22 | 0.10 | 0.13 | 0.00 | - | 1 | 37 | 123.44% |
| NVAX241025C00020000 | 2024-10-09 12:28PM EDT | 20.00 | 0.11 | 0.00 | 0.11 | -0.15 | -57.69% | 1 | 57 | 116.41% |
| NVAX241025C00021000 | 2024-10-04 11:42AM EDT | 21.00 | 0.18 | 0.07 | 0.10 | 0.00 | - | 2 | 30 | 136.72% |
| NVAX241025C00022500 | 2024-10-09 12:28PM EDT | 22.50 | 0.07 | 0.00 | 0.09 | -0.07 | -50.00% | 1 | 137 | 135.16% |
| NVAX241025C00025000 | 2024-10-09 12:28PM EDT | 25.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 6 | 369 | 154.69% |
| NVAX241025C00029000 | 2024-10-03 10:09AM EDT | 29.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 30 | 244.92% |
| NVAX241025C00030000 | 2024-10-03 10:09AM EDT | 30.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | - | 40 | 218.36% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX241025P00009000 | 2024-10-08 1:42PM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 44 | 121.48% |
| NVAX241025P00009500 | 2024-10-07 2:45PM EDT | 9.50 | 0.08 | 0.05 | 0.32 | 0.00 | - | 41 | 172 | 119.53% |
| NVAX241025P00010000 | 2024-10-09 2:03PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 114 | 91.80% |
| NVAX241025P00010500 | 2024-10-07 1:13PM EDT | 10.50 | 0.19 | 0.17 | 0.23 | 0.00 | - | 1 | 187 | 90.63% |
| NVAX241025P00011000 | 2024-10-04 2:48PM EDT | 11.00 | 0.28 | 0.29 | 0.35 | 0.00 | - | 1 | 21 | 91.41% |
| NVAX241025P00011500 | 2024-10-08 3:27PM EDT | 11.50 | 0.34 | 0.44 | 0.49 | 0.00 | - | 3 | 15 | 90.43% |
| NVAX241025P00012000 | 2024-10-08 10:11AM EDT | 12.00 | 0.50 | 0.63 | 0.67 | 0.00 | - | 7 | 399 | 89.65% |
| NVAX241025P00012500 | 2024-10-09 9:48AM EDT | 12.50 | 0.81 | 0.86 | 0.93 | -0.03 | -3.57% | 30 | 500 | 90.82% |
| NVAX241025P00013000 | 2024-10-09 1:39PM EDT | 13.00 | 1.05 | 1.14 | 1.42 | -0.03 | -2.78% | 7 | 122 | 100.78% |
| NVAX241025P00013500 | 2024-10-09 1:54PM EDT | 13.50 | 1.43 | 1.43 | 1.55 | +0.30 | +26.55% | 42 | 56 | 91.41% |
| NVAX241025P00014000 | 2024-10-09 1:55PM EDT | 14.00 | 1.79 | 1.77 | 1.92 | +0.39 | +27.86% | 10 | 61 | 92.19% |
| NVAX241025P00014500 | 2024-10-09 1:55PM EDT | 14.50 | 2.21 | 2.10 | 2.33 | +0.73 | +49.32% | 11 | 10 | 91.41% |
| NVAX241025P00015000 | 2024-10-09 1:55PM EDT | 15.00 | 2.59 | 2.60 | 2.76 | +0.29 | +12.61% | 10 | 67 | 98.83% |
| NVAX241025P00015500 | 2024-09-16 11:11AM EDT | 15.50 | 3.10 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 102.34% |
| NVAX241025P00016000 | 2024-09-17 12:29PM EDT | 16.00 | 3.32 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 108.59% |
| NVAX241025P00016500 | 2024-10-01 11:47AM EDT | 16.50 | 4.78 | 4.00 | 4.40 | 0.00 | - | - | 15 | 130.47% |
| NVAX241025P00020000 | 2024-10-03 9:31AM EDT | 20.00 | 6.00 | 7.35 | 7.65 | 0.00 | - | - | 0 | 149.22% |
| NVAX241025P00025000 | 2024-10-08 11:23AM EDT | 25.00 | 11.60 | 12.20 | 12.65 | 0.00 | - | 1 | 1 | 178.13% |
© 2024 Yahoo. All rights reserved.