Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116C00000500 | 2024-05-14 3:54PM EDT | 0.50 | 13.00 | 10.70 | 14.20 | 0.00 | - | 7 | 13 | 150.78% |
| NVAX260116C00001000 | 2024-05-13 3:50PM EDT | 1.00 | 12.02 | 10.65 | 13.10 | 0.00 | - | 38 | 6 | 0.00% |
| NVAX260116C00002000 | 2024-04-29 9:32AM EDT | 2.00 | 2.33 | 10.60 | 10.90 | 0.00 | - | 1 | 136 | 65.63% |
| NVAX260116C00002500 | 2024-05-15 2:42PM EDT | 2.50 | 10.35 | 9.25 | 10.45 | -1.15 | -10.00% | 4 | 1,006 | 70.70% |
| NVAX260116C00003000 | 2024-05-15 2:24PM EDT | 3.00 | 9.70 | 8.85 | 9.95 | -1.30 | -11.82% | 30 | 86 | 62.89% |
| NVAX260116C00003500 | 2024-05-15 3:27PM EDT | 3.50 | 9.25 | 8.85 | 9.50 | -1.75 | -15.91% | 5 | 21 | 62.89% |
| NVAX260116C00004000 | 2024-05-15 10:50AM EDT | 4.00 | 8.22 | 7.85 | 9.15 | -0.38 | -4.42% | 5 | 112 | 69.14% |
| NVAX260116C00004500 | 2024-05-14 1:14PM EDT | 4.50 | 8.60 | 8.25 | 8.65 | 0.00 | - | 2 | 273 | 62.70% |
| NVAX260116C00005000 | 2024-05-15 3:07PM EDT | 5.00 | 8.11 | 7.85 | 8.40 | -0.58 | -6.67% | 6 | 2,583 | 55.66% |
| NVAX260116C00005500 | 2024-05-15 10:00AM EDT | 5.50 | 7.11 | 7.30 | 8.10 | -1.22 | -14.65% | 10 | 262 | 54.69% |
| NVAX260116C00007500 | 2024-05-15 3:35PM EDT | 7.50 | 6.55 | 6.30 | 7.05 | -0.40 | -5.76% | 13 | 1,876 | 66.46% |
| NVAX260116C00010000 | 2024-05-15 2:47PM EDT | 10.00 | 5.64 | 4.80 | 5.85 | +0.09 | +1.62% | 32 | 2,108 | 64.94% |
| NVAX260116C00012500 | 2024-05-15 10:49AM EDT | 12.50 | 4.19 | 4.10 | 5.20 | -1.01 | -19.42% | 215 | 560 | 70.36% |
| NVAX260116C00015000 | 2024-05-15 1:08PM EDT | 15.00 | 4.35 | 3.55 | 4.40 | -0.60 | -12.12% | 85 | 863 | 71.53% |
| NVAX260116C00017500 | 2024-05-15 1:53PM EDT | 17.50 | 3.50 | 2.85 | 4.05 | -0.25 | -6.67% | 41 | 2,609 | 72.58% |
| NVAX260116C00020000 | 2024-05-15 2:08PM EDT | 20.00 | 2.90 | 2.91 | 3.65 | -0.83 | -22.25% | 10 | 85 | 77.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX260116P00000500 | 2024-05-13 2:29PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 330 | 123.44% |
| NVAX260116P00001000 | 2024-05-10 11:17AM EDT | 1.00 | 0.05 | 0.05 | 0.42 | 0.00 | - | 4 | 371 | 152.73% |
| NVAX260116P00001500 | 2024-05-13 12:43PM EDT | 1.50 | 0.09 | 0.05 | 0.57 | 0.00 | - | 10 | 37 | 134.57% |
| NVAX260116P00002000 | 2024-05-10 11:17AM EDT | 2.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 1 | 22 | 121.88% |
| NVAX260116P00002500 | 2024-05-14 1:20PM EDT | 2.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 10,598 | 103.52% |
| NVAX260116P00003000 | 2024-05-10 11:13AM EDT | 3.00 | 0.46 | 0.33 | 1.21 | 0.00 | - | 3 | 19 | 121.19% |
| NVAX260116P00003500 | 2024-05-13 12:33PM EDT | 3.50 | 1.00 | 0.00 | 1.32 | 0.00 | - | 2 | 801 | 101.95% |
| NVAX260116P00004000 | 2024-05-15 9:49AM EDT | 4.00 | 0.59 | 0.57 | 1.76 | -1.05 | -64.02% | 1 | 14 | 116.99% |
| NVAX260116P00004500 | 2024-05-15 12:25PM EDT | 4.50 | 0.85 | 0.65 | 1.41 | -0.11 | -11.46% | 1 | 23 | 100.20% |
| NVAX260116P00005000 | 2024-05-14 11:42AM EDT | 5.00 | 1.30 | 0.76 | 1.16 | 0.00 | - | 27 | 1,182 | 88.57% |
| NVAX260116P00005500 | 2024-05-13 10:58AM EDT | 5.50 | 1.14 | 0.92 | 1.33 | 0.00 | - | 1 | 174 | 87.01% |
| NVAX260116P00007500 | 2024-05-15 2:30PM EDT | 7.50 | 1.98 | 1.92 | 2.79 | -0.02 | -1.00% | 3 | 4,312 | 93.99% |
| NVAX260116P00010000 | 2024-05-14 10:21AM EDT | 10.00 | 3.18 | 3.05 | 3.70 | 0.00 | - | 5 | 13,302 | 83.42% |
| NVAX260116P00012500 | 2024-05-14 1:57PM EDT | 12.50 | 5.22 | 4.70 | 5.30 | 0.00 | - | 946 | 6,113 | 83.01% |
| NVAX260116P00015000 | 2024-05-14 3:00PM EDT | 15.00 | 6.90 | 6.40 | 7.10 | 0.00 | - | 59 | 923 | 82.01% |
| NVAX260116P00017500 | 2024-05-13 10:06AM EDT | 17.50 | 9.75 | 8.15 | 9.10 | 0.00 | - | 1 | 152 | 81.13% |
| NVAX260116P00020000 | 2024-05-15 9:59AM EDT | 20.00 | 10.00 | 10.10 | 11.10 | 0.00 | - | 10 | 32 | 80.35% |
© 2024 Yahoo. All rights reserved.