Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517C00001000 | 2024-05-13 10:03AM EDT | 1.00 | 8.95 | 11.55 | 11.85 | 0.00 | - | 1 | 1 | 1,387.50% |
| NVAX240517C00002500 | 2024-05-10 9:30AM EDT | 2.50 | 7.00 | 10.05 | 10.85 | 0.00 | - | 1 | 0 | 1,143.75% |
| NVAX240517C00003000 | 2024-05-10 1:51PM EDT | 3.00 | 5.97 | 9.70 | 10.10 | 0.00 | - | 1 | 0 | 918.75% |
| NVAX240517C00003500 | 2024-05-13 10:22AM EDT | 3.50 | 7.50 | 8.95 | 9.35 | 0.00 | - | 2 | 9 | 700.00% |
| NVAX240517C00004000 | 2024-05-15 10:14AM EDT | 4.00 | 7.90 | 8.70 | 8.85 | -2.16 | -21.47% | 10 | 103 | 631.25% |
| NVAX240517C00004500 | 2024-05-15 2:17PM EDT | 4.50 | 8.08 | 8.20 | 8.55 | -1.21 | -13.02% | 15 | 364 | 631.25% |
| NVAX240517C00005000 | 2024-05-15 2:34PM EDT | 5.00 | 7.82 | 7.55 | 7.85 | -0.48 | -5.78% | 14 | 1,312 | 515.63% |
| NVAX240517C00005500 | 2024-05-15 11:19AM EDT | 5.50 | 6.42 | 7.05 | 7.35 | -1.03 | -13.83% | 4 | 319 | 468.75% |
| NVAX240517C00006000 | 2024-05-13 3:34PM EDT | 6.00 | 7.20 | 6.75 | 7.00 | 0.00 | - | 56 | 13 | 468.75% |
| NVAX240517C00006500 | 2024-05-15 9:39AM EDT | 6.50 | 6.25 | 6.05 | 6.40 | -0.50 | -7.41% | 1 | 42 | 459.38% |
| NVAX240517C00007000 | 2024-05-14 12:53PM EDT | 7.00 | 5.70 | 5.70 | 6.35 | -1.00 | -14.93% | 3 | 26 | 518.75% |
| NVAX240517C00007500 | 2024-05-14 9:32AM EDT | 7.50 | 4.32 | 5.05 | 5.40 | -1.88 | -30.32% | 5 | 109 | 375.00% |
| NVAX240517C00008000 | 2024-05-14 11:15AM EDT | 8.00 | 5.99 | 4.55 | 4.90 | 0.00 | - | 67 | 187 | 335.94% |
| NVAX240517C00008500 | 2024-05-15 1:15PM EDT | 8.50 | 4.24 | 4.10 | 4.35 | -1.31 | -23.60% | 5 | 415 | 246.88% |
| NVAX240517C00009000 | 2024-05-15 2:45PM EDT | 9.00 | 3.87 | 3.70 | 3.90 | -0.58 | -13.03% | 94 | 955 | 265.63% |
| NVAX240517C00009500 | 2024-05-15 3:05PM EDT | 9.50 | 3.30 | 3.15 | 3.35 | -0.15 | -4.35% | 73 | 802 | 187.50% |
| NVAX240517C00010000 | 2024-05-15 3:07PM EDT | 10.00 | 2.80 | 2.73 | 2.89 | -0.60 | -17.65% | 387 | 4,853 | 193.75% |
| NVAX240517C00011000 | 2024-05-15 2:33PM EDT | 11.00 | 1.90 | 1.81 | 1.96 | -0.73 | -27.76% | 86 | 1,356 | 130.47% |
| NVAX240517C00011500 | 2024-05-15 3:05PM EDT | 11.50 | 1.48 | 1.41 | 1.55 | -0.24 | -13.95% | 99 | 245 | 137.50% |
| NVAX240517C00012000 | 2024-05-15 3:07PM EDT | 12.00 | 0.78 | 0.95 | 1.19 | -1.09 | -58.29% | 1,102 | 1,440 | 126.56% |
| NVAX240517C00012500 | 2024-05-15 3:05PM EDT | 12.50 | 0.85 | 0.82 | 0.91 | -0.54 | -38.85% | 895 | 819 | 151.56% |
| NVAX240517C00013000 | 2024-05-15 2:59PM EDT | 13.00 | 0.61 | 0.58 | 0.66 | -0.65 | -51.59% | 1,053 | 997 | 151.56% |
| NVAX240517C00013500 | 2024-05-15 2:55PM EDT | 13.50 | 0.46 | 0.44 | 0.48 | -0.60 | -56.60% | 748 | 854 | 158.20% |
| NVAX240517C00014000 | 2024-05-15 2:52PM EDT | 14.00 | 0.36 | 0.33 | 0.38 | -0.45 | -55.56% | 607 | 1,229 | 167.97% |
| NVAX240517C00014500 | 2024-05-15 3:05PM EDT | 14.50 | 0.25 | 0.25 | 0.28 | -0.39 | -60.94% | 245 | 635 | 173.44% |
| NVAX240517C00015000 | 2024-05-15 2:51PM EDT | 15.00 | 0.20 | 0.17 | 0.22 | -0.45 | -69.23% | 3,115 | 5,149 | 177.73% |
| NVAX240517C00015500 | 2024-05-15 2:58PM EDT | 15.50 | 0.17 | 0.14 | 0.18 | -0.33 | -66.00% | 108 | 2,649 | 188.28% |
| NVAX240517C00016000 | 2024-05-15 2:47PM EDT | 16.00 | 0.13 | 0.11 | 0.15 | -0.28 | -68.29% | 1,051 | 2,998 | 196.09% |
| NVAX240517C00017000 | 2024-05-15 2:35PM EDT | 17.00 | 0.11 | 0.07 | 0.11 | -0.18 | -62.07% | 192 | 1,372 | 212.50% |
| NVAX240517C00018000 | 2024-05-15 2:10PM EDT | 18.00 | 0.05 | 0.05 | 0.09 | -0.11 | -68.75% | 262 | 1,281 | 231.25% |
| NVAX240517C00019000 | 2024-05-15 2:51PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 111 | 771 | 246.88% |
| NVAX240517C00020000 | 2024-05-15 1:59PM EDT | 20.00 | 0.05 | 0.03 | 0.07 | -0.11 | -68.75% | 824 | 2,563 | 267.19% |
| NVAX240517C00021000 | 2024-05-15 1:38PM EDT | 21.00 | 0.03 | 0.01 | 0.11 | -0.05 | -62.50% | 59 | 236 | 300.00% |
| NVAX240517C00022000 | 2024-05-15 2:32PM EDT | 22.00 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 219 | 1,173 | 293.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240517P00000500 | 2024-05-10 9:36AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 1,400.00% |
| NVAX240517P00002500 | 2024-04-30 10:21AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 700.00% |
| NVAX240517P00003000 | 2024-05-14 12:46PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 173 | 625.00% |
| NVAX240517P00003500 | 2024-05-15 11:50AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 593 | 550.00% |
| NVAX240517P00004000 | 2024-05-14 1:23PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 946 | 500.00% |
| NVAX240517P00004500 | 2024-05-14 2:26PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 1,841 | 450.00% |
| NVAX240517P00005000 | 2024-05-15 1:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,017 | 400.00% |
| NVAX240517P00005500 | 2024-05-15 12:46PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,385 | 375.00% |
| NVAX240517P00006000 | 2024-05-15 12:07PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,453 | 325.00% |
| NVAX240517P00006500 | 2024-05-15 10:48AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,763 | 300.00% |
| NVAX240517P00007000 | 2024-05-15 1:23PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 1,282 | 275.00% |
| NVAX240517P00007500 | 2024-05-15 3:02PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 517 | 984 | 237.50% |
| NVAX240517P00008000 | 2024-05-15 2:31PM EDT | 8.00 | 0.02 | 0.03 | 0.03 | -0.01 | -33.33% | 460 | 1,370 | 278.13% |
| NVAX240517P00008500 | 2024-05-15 2:50PM EDT | 8.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 156 | 3,439 | 231.25% |
| NVAX240517P00009000 | 2024-05-15 2:37PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 790 | 2,194 | 209.38% |
| NVAX240517P00009500 | 2024-05-15 2:14PM EDT | 9.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 265 | 1,828 | 198.44% |
| NVAX240517P00010000 | 2024-05-15 3:07PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 1,764 | 4,291 | 175.00% |
| NVAX240517P00011000 | 2024-05-15 3:02PM EDT | 11.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 1,778 | 3,374 | 162.50% |
| NVAX240517P00011500 | 2024-05-15 2:42PM EDT | 11.50 | 0.19 | 0.21 | 0.25 | -0.10 | -34.48% | 523 | 477 | 159.77% |
| NVAX240517P00012000 | 2024-05-15 2:52PM EDT | 12.00 | 0.38 | 0.36 | 0.41 | +0.02 | +5.56% | 572 | 1,269 | 160.94% |
| NVAX240517P00012500 | 2024-05-15 2:42PM EDT | 12.50 | 0.52 | 0.55 | 0.76 | -0.09 | -14.75% | 415 | 472 | 175.78% |
| NVAX240517P00013000 | 2024-05-15 2:52PM EDT | 13.00 | 0.92 | 0.82 | 1.06 | +0.06 | +6.98% | 388 | 1,752 | 181.64% |
| NVAX240517P00013500 | 2024-05-15 12:15PM EDT | 13.50 | 1.35 | 1.15 | 1.55 | +0.22 | +19.47% | 122 | 1,105 | 204.69% |
| NVAX240517P00014000 | 2024-05-15 3:03PM EDT | 14.00 | 1.62 | 1.35 | 1.92 | +0.20 | +14.08% | 234 | 415 | 191.80% |
| NVAX240517P00014500 | 2024-05-15 12:05PM EDT | 14.50 | 2.30 | 1.73 | 2.27 | +0.55 | +31.43% | 46 | 148 | 188.28% |
| NVAX240517P00015000 | 2024-05-15 11:56AM EDT | 15.00 | 2.90 | 2.38 | 2.54 | +0.60 | +26.09% | 56 | 200 | 203.52% |
| NVAX240517P00015500 | 2024-05-15 2:44PM EDT | 15.50 | 2.78 | 2.69 | 2.99 | -0.58 | -17.26% | 50 | 40 | 188.28% |
| NVAX240517P00016000 | 2024-05-15 2:44PM EDT | 16.00 | 3.25 | 3.25 | 3.40 | +0.43 | +15.25% | 333 | 336 | 202.34% |
| NVAX240517P00017000 | 2024-05-15 9:59AM EDT | 17.00 | 5.15 | 4.25 | 4.50 | +1.35 | +35.53% | 2 | 29 | 260.16% |
| NVAX240517P00018000 | 2024-05-15 9:43AM EDT | 18.00 | 5.58 | 4.90 | 5.70 | +0.26 | +4.89% | 1 | 4 | 260.16% |
| NVAX240517P00019000 | 2024-05-15 9:42AM EDT | 19.00 | 6.21 | 6.20 | 6.45 | +0.21 | +3.50% | 1 | 37 | 303.13% |
| NVAX240517P00020000 | 2024-05-14 1:09PM EDT | 20.00 | 6.94 | 7.10 | 7.65 | 0.00 | - | 5 | 7 | 354.69% |
| NVAX240517P00021000 | 2024-05-14 9:46AM EDT | 21.00 | 9.50 | 8.05 | 8.55 | +1.50 | +18.75% | 2 | 5 | 342.19% |
| NVAX240517P00022000 | 2024-05-14 9:46AM EDT | 22.00 | 8.89 | 9.15 | 9.45 | 0.00 | - | 4 | 5 | 365.63% |
© 2024 Yahoo. All rights reserved.