Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524C00001000 | 2024-05-14 1:13PM EDT | 1.00 | 12.30 | 11.75 | 11.90 | 0.00 | - | 41 | 0 | 600.00% |
| NVAX240524C00003000 | 2024-05-15 9:45AM EDT | 3.00 | 9.80 | 9.65 | 10.30 | +2.80 | +40.00% | 1 | 0 | 506.25% |
| NVAX240524C00003500 | 2024-05-09 11:31AM EDT | 3.50 | 1.07 | 9.25 | 9.40 | 0.00 | - | 1 | 1 | 300.00% |
| NVAX240524C00004000 | 2024-05-10 11:03AM EDT | 4.00 | 6.20 | 8.45 | 8.90 | 0.00 | - | 2 | 34 | 275.00% |
| NVAX240524C00004500 | 2024-05-14 3:51PM EDT | 4.50 | 8.94 | 8.20 | 8.40 | 0.00 | - | 2 | 5 | 250.00% |
| NVAX240524C00005000 | 2024-05-15 11:23AM EDT | 5.00 | 7.00 | 7.70 | 7.90 | -2.90 | -29.29% | 1 | 158 | 225.00% |
| NVAX240524C00005500 | 2024-05-15 12:24PM EDT | 5.50 | 7.14 | 7.25 | 7.40 | -2.41 | -25.24% | 1 | 126 | 200.00% |
| NVAX240524C00006000 | 2024-05-15 1:12PM EDT | 6.00 | 6.74 | 6.70 | 6.90 | -2.31 | -25.52% | 50 | 203 | 181.25% |
| NVAX240524C00006500 | 2024-05-14 12:40PM EDT | 6.50 | 7.66 | 6.25 | 6.40 | 0.00 | - | 130 | 154 | 162.50% |
| NVAX240524C00007000 | 2024-05-15 2:03PM EDT | 7.00 | 5.65 | 5.80 | 5.90 | -1.15 | -16.91% | 1 | 121 | 150.00% |
| NVAX240524C00007500 | 2024-05-15 10:14AM EDT | 7.50 | 4.40 | 5.25 | 5.45 | -2.30 | -34.33% | 2 | 18 | 191.41% |
| NVAX240524C00008000 | 2024-05-15 2:52PM EDT | 8.00 | 4.85 | 4.65 | 5.10 | -0.55 | -10.19% | 12 | 25 | 234.38% |
| NVAX240524C00008500 | 2024-05-14 11:15AM EDT | 8.50 | 5.51 | 4.25 | 4.50 | 0.00 | - | 57 | 304 | 176.56% |
| NVAX240524C00009000 | 2024-05-14 3:31PM EDT | 9.00 | 4.23 | 3.80 | 4.00 | 0.00 | - | 40 | 241 | 93.75% |
| NVAX240524C00009500 | 2024-05-15 1:55PM EDT | 9.50 | 3.32 | 3.30 | 3.55 | -0.68 | -17.00% | 56 | 164 | 104.69% |
| NVAX240524C00010000 | 2024-05-15 3:28PM EDT | 10.00 | 2.99 | 2.92 | 3.10 | -0.46 | -13.33% | 5 | 129 | 122.66% |
| NVAX240524C00010500 | 2024-05-15 1:24PM EDT | 10.50 | 2.58 | 2.31 | 2.73 | -1.27 | -32.99% | 10 | 783 | 107.03% |
| NVAX240524C00011000 | 2024-05-15 1:40PM EDT | 11.00 | 2.12 | 2.22 | 2.33 | -0.57 | -21.19% | 15 | 482 | 136.33% |
| NVAX240524C00011500 | 2024-05-15 2:45PM EDT | 11.50 | 1.97 | 1.77 | 2.01 | -0.33 | -14.35% | 79 | 33 | 130.47% |
| NVAX240524C00012000 | 2024-05-15 3:01PM EDT | 12.00 | 1.57 | 1.59 | 1.72 | -0.17 | -9.77% | 1,177 | 322 | 140.63% |
| NVAX240524C00012500 | 2024-05-15 3:24PM EDT | 12.50 | 1.40 | 1.33 | 1.44 | -0.73 | -34.27% | 192 | 113 | 140.63% |
| NVAX240524C00013000 | 2024-05-15 3:41PM EDT | 13.00 | 1.24 | 1.11 | 1.24 | -0.61 | -32.97% | 266 | 199 | 143.75% |
| NVAX240524C00013500 | 2024-05-15 2:36PM EDT | 13.50 | 1.01 | 0.92 | 1.04 | -0.63 | -38.41% | 82 | 287 | 144.92% |
| NVAX240524C00014000 | 2024-05-15 2:47PM EDT | 14.00 | 0.84 | 0.77 | 0.88 | -0.78 | -48.15% | 228 | 270 | 147.27% |
| NVAX240524C00014500 | 2024-05-15 2:36PM EDT | 14.50 | 0.72 | 0.66 | 0.74 | -0.53 | -42.40% | 69 | 2,829 | 150.20% |
| NVAX240524C00015000 | 2024-05-15 3:29PM EDT | 15.00 | 0.56 | 0.56 | 0.63 | -0.54 | -49.09% | 529 | 1,294 | 153.13% |
| NVAX240524C00015500 | 2024-05-15 12:26PM EDT | 15.50 | 0.42 | 0.47 | 0.52 | -0.40 | -48.78% | 30 | 4,842 | 154.30% |
| NVAX240524C00016000 | 2024-05-15 3:35PM EDT | 16.00 | 0.45 | 0.40 | 0.46 | -0.27 | -37.50% | 55 | 67 | 158.01% |
| NVAX240524C00016500 | 2024-05-15 3:42PM EDT | 16.50 | 0.35 | 0.35 | 0.38 | -0.40 | -53.33% | 64 | 2,497 | 160.16% |
| NVAX240524C00017000 | 2024-05-15 3:14PM EDT | 17.00 | 0.32 | 0.29 | 0.33 | -0.43 | -57.33% | 26 | 75 | 162.11% |
| NVAX240524C00017500 | 2024-05-15 3:36PM EDT | 17.50 | 0.24 | 0.25 | 0.28 | -0.26 | -52.00% | 30 | 89 | 164.06% |
| NVAX240524C00018000 | 2024-05-15 11:26AM EDT | 18.00 | 0.18 | 0.21 | 0.24 | -0.31 | -63.27% | 4 | 61 | 165.63% |
| NVAX240524C00019000 | 2024-05-15 3:22PM EDT | 19.00 | 0.18 | 0.16 | 0.20 | -0.32 | -64.00% | 16 | 26 | 172.66% |
| NVAX240524C00020000 | 2024-05-15 3:10PM EDT | 20.00 | 0.14 | 0.12 | 0.15 | -0.32 | -69.57% | 277 | 157 | 176.56% |
| NVAX240524C00021000 | 2024-05-14 1:13PM EDT | 21.00 | 0.39 | 0.09 | 0.12 | 0.00 | - | 10 | 18 | 180.47% |
| NVAX240524C00022000 | 2024-05-15 1:42PM EDT | 22.00 | 0.09 | 0.08 | 0.09 | -0.21 | -70.00% | 53 | 439 | 185.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240524P00002500 | 2024-04-04 10:44AM EDT | 2.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 60 | 0 | 864.84% |
| NVAX240524P00003000 | 2024-05-13 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 160 | 337.50% |
| NVAX240524P00003500 | 2024-05-14 1:17PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,347 | 300.00% |
| NVAX240524P00004000 | 2024-05-15 9:38AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 621 | 275.00% |
| NVAX240524P00004500 | 2024-05-15 3:24PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 320 | 250.00% |
| NVAX240524P00005000 | 2024-05-15 9:35AM EDT | 5.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 12 | 434 | 268.75% |
| NVAX240524P00005500 | 2024-05-15 2:20PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 11 | 133 | 218.75% |
| NVAX240524P00006000 | 2024-05-15 3:08PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 33 | 299 | 228.13% |
| NVAX240524P00006500 | 2024-05-15 11:46AM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 63 | 632 | 217.19% |
| NVAX240524P00007000 | 2024-05-15 2:49PM EDT | 7.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 96 | 243 | 190.63% |
| NVAX240524P00007500 | 2024-05-14 2:30PM EDT | 7.50 | 0.10 | 0.04 | 0.11 | 0.00 | - | 51 | 897 | 203.91% |
| NVAX240524P00008000 | 2024-05-15 12:18PM EDT | 8.00 | 0.08 | 0.04 | 0.15 | -0.04 | -33.33% | 4 | 185 | 192.97% |
| NVAX240524P00008500 | 2024-05-15 1:54PM EDT | 8.50 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 82 | 336 | 172.66% |
| NVAX240524P00009000 | 2024-05-15 3:23PM EDT | 9.00 | 0.14 | 0.12 | 0.16 | -0.10 | -41.67% | 193 | 227 | 168.75% |
| NVAX240524P00009500 | 2024-05-15 3:37PM EDT | 9.50 | 0.21 | 0.18 | 0.22 | -0.14 | -40.00% | 98 | 406 | 165.23% |
| NVAX240524P00010000 | 2024-05-15 3:40PM EDT | 10.00 | 0.27 | 0.25 | 0.29 | -0.10 | -27.03% | 115 | 386 | 160.16% |
| NVAX240524P00010500 | 2024-05-15 3:26PM EDT | 10.50 | 0.38 | 0.35 | 0.41 | -0.13 | -25.49% | 148 | 218 | 159.38% |
| NVAX240524P00011000 | 2024-05-15 3:14PM EDT | 11.00 | 0.51 | 0.49 | 0.54 | -0.11 | -17.74% | 195 | 212 | 157.81% |
| NVAX240524P00011500 | 2024-05-15 2:46PM EDT | 11.50 | 0.66 | 0.64 | 0.71 | -0.18 | -21.43% | 269 | 656 | 155.86% |
| NVAX240524P00012000 | 2024-05-15 3:23PM EDT | 12.00 | 0.98 | 0.83 | 1.11 | -0.13 | -11.71% | 229 | 361 | 167.38% |
| NVAX240524P00012500 | 2024-05-15 3:39PM EDT | 12.50 | 1.11 | 1.11 | 1.18 | -0.17 | -13.28% | 45 | 62 | 159.38% |
| NVAX240524P00013000 | 2024-05-15 3:28PM EDT | 13.00 | 1.45 | 1.38 | 1.48 | -0.29 | -16.67% | 86 | 264 | 161.52% |
| NVAX240524P00013500 | 2024-05-15 2:36PM EDT | 13.50 | 1.70 | 1.67 | 1.79 | -0.19 | -10.05% | 15 | 45 | 161.91% |
| NVAX240524P00014000 | 2024-05-15 2:27PM EDT | 14.00 | 2.18 | 2.03 | 2.41 | -0.20 | -8.40% | 35 | 133 | 181.84% |
| NVAX240524P00015000 | 2024-05-15 12:28PM EDT | 15.00 | 2.82 | 2.78 | 3.30 | -0.43 | -13.23% | 367 | 76 | 196.09% |
| NVAX240524P00015500 | 2024-05-15 1:36PM EDT | 15.50 | 3.29 | 3.15 | 3.35 | -0.51 | -13.42% | 3 | 20 | 174.61% |
| NVAX240524P00016500 | 2024-05-14 10:50AM EDT | 16.50 | 4.17 | 4.05 | 4.20 | 0.00 | - | 3 | 1 | 183.79% |
| NVAX240524P00017000 | 2024-05-15 2:22PM EDT | 17.00 | 4.65 | 4.50 | 4.65 | -0.59 | -11.26% | 4 | 11 | 188.09% |
| NVAX240524P00018000 | 2024-05-14 10:10AM EDT | 18.00 | 5.00 | 5.35 | 5.55 | 0.00 | - | 19 | 34 | 188.67% |
| NVAX240524P00020000 | 2024-05-13 2:36PM EDT | 20.00 | 7.66 | 7.30 | 8.05 | 0.00 | - | 10 | 10 | 263.87% |
© 2024 Yahoo. All rights reserved.