Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614C00020000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.18 | 0.16 | 0.21 | -0.65 | -78.31% | 988 | 1,959 | 158.59% |
| NVAX240621C00020000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.44 | 0.37 | 0.44 | -0.86 | -66.15% | 779 | 0 | 132.03% |
| NVAX240628C00020000 | 2024-06-10 3:23PM EDT | 2024-06-28 | 0.67 | 0.50 | 0.88 | -0.72 | -51.80% | 61 | 317 | 129.98% |
| NVAX240705C00020000 | 2024-06-10 1:13PM EDT | 2024-07-05 | 0.78 | 0.78 | 1.15 | -1.16 | -59.79% | 18 | 232 | 129.69% |
| NVAX240712C00020000 | 2024-06-10 3:35PM EDT | 2024-07-12 | 0.85 | 0.86 | 1.30 | -2.50 | -74.63% | 42 | 63 | 121.78% |
| NVAX240719C00020000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 1.24 | 1.23 | 1.33 | -1.22 | -49.59% | 480 | 0 | 120.80% |
| NVAX240726C00020000 | 2024-06-10 1:43PM EDT | 2024-07-26 | 1.30 | 1.20 | 1.40 | -1.05 | -44.68% | 56 | 11 | 112.40% |
| NVAX240920C00020000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 2.55 | 2.45 | 2.69 | -1.35 | -34.62% | 140 | 1,393 | 114.21% |
| NVAX241018C00020000 | 2024-06-10 3:19PM EDT | 2024-10-18 | 3.00 | 2.80 | 3.20 | -1.25 | -29.41% | 90 | 2,001 | 112.50% |
| NVAX250117C00020000 | 2024-06-10 3:47PM EDT | 2025-01-17 | 3.75 | 3.55 | 4.00 | -1.60 | -29.91% | 80 | 4,449 | 102.03% |
| NVAX260116C00020000 | 2024-06-10 2:29PM EDT | 2026-01-16 | 5.40 | 5.50 | 5.95 | -1.30 | -19.40% | 43 | 580 | 87.67% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614P00020000 | 2024-06-10 1:42PM EDT | 2024-06-14 | 4.40 | 4.00 | 4.80 | +1.80 | +69.23% | 29 | 207 | 204.69% |
| NVAX240621P00020000 | 2024-06-10 2:30PM EDT | 2024-06-21 | 4.85 | 4.30 | 5.30 | +1.70 | +53.97% | 31 | 156 | 175.20% |
| NVAX240628P00020000 | 2024-06-10 11:27AM EDT | 2024-06-28 | 4.45 | 4.45 | 4.75 | +1.50 | +50.85% | 1 | 12 | 122.85% |
| NVAX240705P00020000 | 2024-06-06 10:20AM EDT | 2024-07-05 | 3.00 | 4.35 | 5.50 | 0.00 | - | - | 0 | 127.44% |
| NVAX240712P00020000 | 2024-06-05 12:05PM EDT | 2024-07-12 | 2.55 | 4.75 | 5.65 | 0.00 | - | - | 2 | 128.91% |
| NVAX240719P00020000 | 2024-06-10 1:25PM EDT | 2024-07-19 | 5.34 | 4.95 | 5.60 | +1.24 | +30.24% | 36 | 0 | 120.80% |
| NVAX240726P00020000 | 2024-06-10 3:22PM EDT | 2024-07-26 | 5.47 | 5.10 | 5.95 | -0.18 | -3.19% | 1 | 3 | 122.95% |
| NVAX240920P00020000 | 2024-06-10 12:23PM EDT | 2024-09-20 | 6.75 | 6.25 | 6.60 | +1.17 | +20.97% | 22 | 830 | 110.06% |
| NVAX241018P00020000 | 2024-06-06 3:54PM EDT | 2024-10-18 | 5.45 | 6.60 | 7.15 | 0.00 | - | 16 | 668 | 109.38% |
| NVAX250117P00020000 | 2024-06-10 10:24AM EDT | 2025-01-17 | 7.71 | 7.50 | 8.05 | +0.61 | +8.59% | 5 | 0 | 102.15% |
| NVAX260116P00020000 | 2024-06-06 9:55AM EDT | 2026-01-16 | 7.50 | 8.40 | 9.55 | 0.00 | - | 1 | 36 | 78.03% |
© 2024 Yahoo. All rights reserved.