Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00000500 | 2024-05-13 2:46PM EDT | 0.50 | 13.00 | 11.60 | 13.55 | 0.00 | - | 1 | 4 | 504.69% |
| NVAX250117C00001000 | 2024-05-10 9:37AM EDT | 1.00 | 9.00 | 11.15 | 13.15 | 0.00 | - | 4 | 2 | 321.09% |
| NVAX250117C00001500 | 2024-04-29 10:43AM EDT | 1.50 | 2.73 | 10.95 | 11.50 | 0.00 | - | 1 | 0 | 147.66% |
| NVAX250117C00002000 | 2024-05-14 10:12AM EDT | 2.00 | 12.30 | 10.45 | 11.05 | 0.00 | - | 11 | 11 | 134.38% |
| NVAX250117C00002500 | 2024-05-15 12:11PM EDT | 2.50 | 10.00 | 9.50 | 10.80 | -1.67 | -14.31% | 7 | 450 | 50.00% |
| NVAX250117C00003000 | 2024-05-13 12:54PM EDT | 3.00 | 10.00 | 9.25 | 9.65 | 0.00 | - | 12 | 16 | 50.00% |
| NVAX250117C00003500 | 2024-05-14 10:11AM EDT | 3.50 | 10.98 | 8.75 | 9.50 | 0.00 | - | 3 | 158 | 128.52% |
| NVAX250117C00004000 | 2024-05-15 11:09AM EDT | 4.00 | 8.00 | 7.90 | 8.65 | -1.15 | -12.57% | 14 | 2,895 | 25.00% |
| NVAX250117C00004500 | 2024-05-14 1:02PM EDT | 4.50 | 9.25 | 7.85 | 8.55 | 0.00 | - | 11 | 140 | 67.19% |
| NVAX250117C00005000 | 2024-05-15 1:18PM EDT | 5.00 | 8.07 | 7.10 | 8.00 | -0.43 | -5.06% | 23 | 14,131 | 95.70% |
| NVAX250117C00005500 | 2024-05-15 10:22AM EDT | 5.50 | 6.65 | 6.95 | 7.85 | -0.85 | -11.33% | 3 | 307 | 79.10% |
| NVAX250117C00007500 | 2024-05-15 1:28PM EDT | 7.50 | 6.05 | 5.60 | 5.90 | +0.19 | +3.24% | 55 | 13,396 | 72.66% |
| NVAX250117C00010000 | 2024-05-15 1:18PM EDT | 10.00 | 4.76 | 4.15 | 4.50 | -0.19 | -3.84% | 98 | 9,577 | 76.86% |
| NVAX250117C00012500 | 2024-05-15 2:06PM EDT | 12.50 | 3.40 | 3.05 | 3.45 | -0.60 | -15.00% | 66 | 1,179 | 78.08% |
| NVAX250117C00015000 | 2024-05-15 1:59PM EDT | 15.00 | 2.50 | 2.47 | 2.60 | -0.77 | -23.55% | 249 | 1,764 | 80.57% |
| NVAX250117C00017500 | 2024-05-15 1:58PM EDT | 17.50 | 2.01 | 1.93 | 2.21 | -0.19 | -8.64% | 8 | 2,543 | 83.84% |
| NVAX250117C00020000 | 2024-05-15 2:06PM EDT | 20.00 | 1.70 | 1.46 | 1.76 | -0.55 | -24.44% | 157 | 3,525 | 83.64% |
| NVAX250117C00022500 | 2024-05-15 12:34PM EDT | 22.50 | 1.45 | 1.30 | 1.54 | -0.35 | -19.44% | 1 | 558 | 87.70% |
| NVAX250117C00025000 | 2024-05-15 1:49PM EDT | 25.00 | 1.15 | 1.10 | 1.29 | -0.27 | -19.01% | 44 | 2,142 | 89.06% |
| NVAX250117C00030000 | 2024-05-15 12:34PM EDT | 30.00 | 0.91 | 0.81 | 0.99 | -0.19 | -17.27% | 11 | 885 | 92.19% |
| NVAX250117C00035000 | 2024-05-15 1:38PM EDT | 35.00 | 0.63 | 0.61 | 0.79 | -0.22 | -25.88% | 8 | 580 | 94.53% |
| NVAX250117C00040000 | 2024-05-15 11:41AM EDT | 40.00 | 0.58 | 0.47 | 0.63 | -0.32 | -35.56% | 3 | 1,344 | 96.14% |
| NVAX250117C00045000 | 2024-05-15 1:57PM EDT | 45.00 | 0.42 | 0.40 | 0.54 | -0.36 | -46.15% | 393 | 6,659 | 98.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00000500 | 2024-05-10 3:12PM EDT | 0.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 3 | 225.00% |
| NVAX250117P00001000 | 2024-05-13 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 176.56% |
| NVAX250117P00001500 | 2024-05-14 12:10PM EDT | 1.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 244 | 157.03% |
| NVAX250117P00002000 | 2024-05-14 1:24PM EDT | 2.00 | 0.12 | 0.05 | 0.19 | 0.00 | - | 1 | 23 | 139.84% |
| NVAX250117P00002500 | 2024-05-15 1:56PM EDT | 2.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 61 | 8,679 | 115.63% |
| NVAX250117P00003000 | 2024-05-13 3:57PM EDT | 3.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 10 | 352 | 119.14% |
| NVAX250117P00003500 | 2024-05-13 11:31AM EDT | 3.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 553 | 131.25% |
| NVAX250117P00004000 | 2024-05-13 2:16PM EDT | 4.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 718 | 108.20% |
| NVAX250117P00004500 | 2024-05-15 12:18PM EDT | 4.50 | 0.35 | 0.06 | 0.51 | -0.13 | -27.08% | 11 | 117 | 99.02% |
| NVAX250117P00005000 | 2024-05-15 12:29PM EDT | 5.00 | 0.43 | 0.40 | 0.45 | -0.05 | -10.42% | 239 | 18,299 | 101.66% |
| NVAX250117P00005500 | 2024-05-14 1:20PM EDT | 5.50 | 0.60 | 0.42 | 0.60 | 0.00 | - | 26 | 1,022 | 98.54% |
| NVAX250117P00007500 | 2024-05-15 12:31PM EDT | 7.50 | 1.10 | 1.00 | 1.23 | -0.21 | -16.03% | 7 | 3,493 | 95.51% |
| NVAX250117P00010000 | 2024-05-15 1:17PM EDT | 10.00 | 2.15 | 2.07 | 2.36 | -0.25 | -10.42% | 150 | 4,483 | 93.31% |
| NVAX250117P00012500 | 2024-05-15 12:51PM EDT | 12.50 | 3.65 | 3.50 | 3.70 | -0.35 | -8.75% | 20 | 1,125 | 90.97% |
| NVAX250117P00015000 | 2024-05-15 1:17PM EDT | 15.00 | 5.20 | 5.15 | 5.60 | +0.10 | +1.96% | 118 | 671 | 92.48% |
| NVAX250117P00017500 | 2024-05-14 1:54PM EDT | 17.50 | 7.70 | 7.05 | 7.50 | 0.00 | - | 3 | 768 | 92.43% |
| NVAX250117P00020000 | 2024-05-15 11:38AM EDT | 20.00 | 9.50 | 9.05 | 9.45 | +0.30 | +3.26% | 172 | 285 | 90.92% |
| NVAX250117P00022500 | 2024-04-18 2:08PM EDT | 22.50 | 18.55 | 11.20 | 11.60 | 0.00 | - | 4 | 28 | 91.16% |
| NVAX250117P00025000 | 2024-05-15 12:49PM EDT | 25.00 | 13.62 | 13.45 | 14.25 | -0.23 | -1.66% | 5 | 11 | 97.46% |
| NVAX250117P00030000 | 2024-05-15 9:55AM EDT | 30.00 | 18.70 | 17.25 | 19.00 | -6.78 | -26.61% | 8 | 22 | 88.09% |
| NVAX250117P00035000 | 2024-05-15 9:55AM EDT | 35.00 | 23.50 | 22.55 | 23.70 | +0.60 | +2.62% | 5 | 10 | 97.31% |
| NVAX250117P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 28.41 | 27.35 | 28.55 | +0.51 | +1.83% | 13 | 11 | 98.34% |
| NVAX250117P00045000 | 2024-05-10 12:00PM EDT | 45.00 | 35.21 | 32.35 | 33.25 | 0.00 | - | 20 | 46 | 98.05% |
© 2024 Yahoo. All rights reserved.