Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503C00004000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.69 | 0.47 | 0.95 | 0.00 | - | 1,069 | 970 | 146.88% |
| NVAX240510C00004000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.68 | 0.58 | 0.90 | +0.12 | +21.43% | 1 | 189 | 93.75% |
| NVAX240517C00004000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.84 | 0.57 | 1.05 | 0.00 | - | 4 | 339 | 99.61% |
| NVAX240524C00004000 | 2024-04-26 3:35PM EDT | 2024-05-24 | 0.40 | 0.73 | 0.90 | 0.00 | - | 320 | 265 | 84.77% |
| NVAX240531C00004000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 0.42 | 0.65 | 1.01 | 0.00 | - | 2 | 24 | 78.13% |
| NVAX240621C00004000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.99 | 0.76 | 0.94 | +0.12 | +13.79% | 2 | 359 | 64.06% |
| NVAX240719C00004000 | 2024-04-29 12:37PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 0.00% |
| NVAX240920C00004000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 1.05 | 0.83 | 1.62 | 0.00 | - | 2 | 566 | 77.73% |
| NVAX241018C00004000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 1.30 | 1.07 | 1.42 | 0.00 | - | 8 | 35 | 72.85% |
| NVAX250117C00004000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 1.49 | 1.21 | 1.75 | +0.07 | +4.93% | 2 | 3,081 | 76.37% |
| NVAX260116C00004000 | 2024-04-29 12:32PM EDT | 2026-01-16 | 2.10 | 1.49 | 2.46 | 0.00 | - | 28 | 115 | 73.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503P00004000 | 2024-05-01 2:24PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.13 | 0.00 | - | 7 | 443 | 231.25% |
| NVAX240510P00004000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.11 | 0.00 | - | 57 | 287 | 117.19% |
| NVAX240517P00004000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | 0.00 | - | 17 | 830 | 107.03% |
| NVAX240524P00004000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.23 | 0.00 | - | 2 | 21 | 100.78% |
| NVAX240531P00004000 | 2024-05-01 1:30PM EDT | 2024-05-31 | 0.24 | 0.01 | 0.34 | 0.00 | - | 1 | 28 | 88.28% |
| NVAX240621P00004000 | 2024-04-29 3:42PM EDT | 2024-06-21 | 0.36 | 0.09 | 0.40 | 0.00 | - | 1 | 51 | 80.86% |
| NVAX240719P00004000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 0.43 | 0.31 | 0.39 | 0.00 | - | 1 | 1,431 | 79.69% |
| NVAX240920P00004000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 0.60 | 0.31 | 0.83 | 0.00 | - | 2 | 3,299 | 81.84% |
| NVAX241018P00004000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 0.69 | 0.59 | 0.72 | -0.26 | -27.37% | 20 | 42 | 82.62% |
| NVAX250117P00004000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 1.00 | 0.71 | 1.14 | 0.00 | - | 5 | 566 | 86.72% |
| NVAX260116P00004000 | 2024-04-23 11:55AM EDT | 2026-01-16 | 1.64 | 1.35 | 1.69 | 0.00 | - | 1 | 14 | 85.84% |
© 2024 Yahoo. All rights reserved.