Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,465.36 -883.02 (-1.29%) CMC Crypto 200
1,434.66 +6.09 (+0.43%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614C00001000 | 2024-05-21 1:58PM EDT | 1.00 | 13.47 | 13.35 | 14.90 | 0.00 | - | 6 | 4 | 796.88% |
| NVAX240614C00001500 | 2024-05-21 2:45PM EDT | 1.50 | 13.00 | 12.65 | 14.40 | 0.00 | - | - | 0 | 1,371.88% |
| NVAX240614C00004500 | 2024-05-10 9:30AM EDT | 4.50 | 5.20 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 389.84% |
| NVAX240614C00005000 | 2024-05-10 9:33AM EDT | 5.00 | 4.71 | 9.15 | 10.90 | 0.00 | - | 3 | 0 | 582.42% |
| NVAX240614C00005500 | 2024-05-10 10:01AM EDT | 5.50 | 4.80 | 8.85 | 10.40 | 0.00 | - | 1 | 0 | 292.19% |
| NVAX240614C00006000 | 2024-05-13 11:34AM EDT | 6.00 | 6.10 | 8.25 | 9.80 | 0.00 | - | 1 | 0 | 474.22% |
| NVAX240614C00006500 | 2024-05-10 10:47AM EDT | 6.50 | 3.75 | 8.00 | 9.40 | 0.00 | - | - | 6 | 280.47% |
| NVAX240614C00007500 | 2024-05-22 11:10AM EDT | 7.50 | 8.70 | 6.65 | 8.40 | 0.00 | - | 6 | 43 | 396.48% |
| NVAX240614C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 7.30 | 6.25 | 7.90 | -0.90 | -10.98% | 3 | 4 | 167.19% |
| NVAX240614C00008500 | 2024-05-31 11:36AM EDT | 8.50 | 6.05 | 5.65 | 7.30 | +0.20 | +3.42% | 2 | 26 | 324.80% |
| NVAX240614C00009000 | 2024-05-21 11:45AM EDT | 9.00 | 5.50 | 5.15 | 6.90 | 0.00 | - | 1 | 1 | 316.41% |
| NVAX240614C00010000 | 2024-05-24 3:42PM EDT | 10.00 | 5.69 | 4.15 | 5.90 | 0.00 | - | 5 | 4 | 269.92% |
| NVAX240614C00010500 | 2024-05-17 10:37AM EDT | 10.50 | 3.08 | 3.80 | 5.45 | 0.00 | - | 1 | 38 | 120.31% |
| NVAX240614C00011000 | 2024-05-24 11:46AM EDT | 11.00 | 4.79 | 3.55 | 4.30 | 0.00 | - | 5 | 28 | 143.75% |
| NVAX240614C00011500 | 2024-05-30 3:49PM EDT | 11.50 | 3.74 | 2.91 | 4.30 | 0.00 | - | 22 | 58 | 89.84% |
| NVAX240614C00012000 | 2024-05-29 12:23PM EDT | 12.00 | 3.21 | 2.59 | 5.20 | 0.00 | - | 1 | 108 | 187.70% |
| NVAX240614C00012500 | 2024-05-31 1:25PM EDT | 12.50 | 2.49 | 2.18 | 2.86 | +0.31 | +14.22% | 21 | 47 | 107.42% |
| NVAX240614C00013000 | 2024-05-31 3:25PM EDT | 13.00 | 2.49 | 2.00 | 3.10 | -0.21 | -7.78% | 30 | 135 | 114.06% |
| NVAX240614C00013500 | 2024-05-31 10:55AM EDT | 13.50 | 1.50 | 1.69 | 2.41 | -0.53 | -26.11% | 13 | 13 | 97.66% |
| NVAX240614C00014000 | 2024-05-31 3:57PM EDT | 14.00 | 1.57 | 1.51 | 1.73 | -0.11 | -6.55% | 1,224 | 664 | 87.30% |
| NVAX240614C00014500 | 2024-05-31 12:54PM EDT | 14.50 | 1.53 | 1.04 | 1.65 | -0.05 | -3.16% | 19 | 23 | 88.87% |
| NVAX240614C00015000 | 2024-05-31 3:33PM EDT | 15.00 | 1.26 | 1.04 | 1.21 | -0.01 | -0.79% | 91 | 218 | 91.60% |
| NVAX240614C00015500 | 2024-05-31 3:14PM EDT | 15.50 | 0.95 | 0.84 | 1.00 | -0.10 | -9.52% | 46 | 90 | 92.38% |
| NVAX240614C00016000 | 2024-05-31 2:27PM EDT | 16.00 | 0.76 | 0.66 | 0.80 | -0.07 | -8.43% | 164 | 378 | 91.80% |
| NVAX240614C00016500 | 2024-05-31 3:03PM EDT | 16.50 | 0.68 | 0.53 | 0.66 | 0.00 | - | 18 | 180 | 93.36% |
| NVAX240614C00017000 | 2024-05-31 2:45PM EDT | 17.00 | 0.50 | 0.45 | 0.50 | -0.17 | -25.37% | 133 | 669 | 93.95% |
| NVAX240614C00017500 | 2024-05-30 12:44PM EDT | 17.50 | 0.47 | 0.36 | 0.46 | 0.00 | - | 6 | 52 | 98.05% |
| NVAX240614C00018000 | 2024-05-31 1:10PM EDT | 18.00 | 0.30 | 0.33 | 0.79 | -0.11 | -26.83% | 19 | 57 | 122.85% |
| NVAX240614C00018500 | 2024-05-31 10:08AM EDT | 18.50 | 0.23 | 0.23 | 0.86 | -0.27 | -54.00% | 1 | 22 | 130.86% |
| NVAX240614C00019000 | 2024-05-31 12:35PM EDT | 19.00 | 0.19 | 0.19 | 0.77 | -0.14 | -42.42% | 10 | 54 | 132.81% |
| NVAX240614C00019500 | 2024-05-30 1:05PM EDT | 19.50 | 0.23 | 0.16 | 0.25 | 0.00 | - | 6 | 25 | 106.64% |
| NVAX240614C00020000 | 2024-05-31 2:47PM EDT | 20.00 | 0.16 | 0.13 | 0.21 | -0.01 | -5.88% | 52 | 111 | 107.81% |
| NVAX240614C00021000 | 2024-05-31 9:55AM EDT | 21.00 | 0.14 | 0.10 | 0.16 | -0.08 | -36.36% | 1 | 134 | 112.89% |
| NVAX240614C00022000 | 2024-05-29 12:01PM EDT | 22.00 | 0.18 | 0.06 | 0.34 | 0.00 | - | 1 | 25 | 137.89% |
| NVAX240614C00023000 | 2024-05-29 11:26AM EDT | 23.00 | 0.16 | 0.06 | 0.11 | 0.00 | - | 1 | 34 | 123.44% |
| NVAX240614C00024000 | 2024-05-30 1:37PM EDT | 24.00 | 0.24 | 0.04 | 0.29 | 0.00 | - | 400 | 405 | 152.34% |
| NVAX240614C00025000 | 2024-05-28 2:57PM EDT | 25.00 | 0.22 | 0.03 | 0.58 | 0.00 | - | 30 | 70 | 187.50% |
| NVAX240614C00026000 | 2024-05-28 12:06PM EDT | 26.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 116 | 122 | 151.56% |
| NVAX240614C00027000 | 2024-05-31 3:28PM EDT | 27.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 26 | 112 | 142.19% |
| NVAX240614C00028000 | 2024-05-23 2:14PM EDT | 28.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 226.56% |
| NVAX240614C00029000 | 2024-05-20 3:54PM EDT | 29.00 | 0.18 | 0.01 | 0.86 | 0.00 | - | - | 11 | 244.34% |
| NVAX240614C00030000 | 2024-05-28 2:09PM EDT | 30.00 | 0.07 | 0.02 | 0.43 | 0.00 | - | 32 | 153 | 216.41% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240614P00001500 | 2024-05-15 9:49AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 103 | 425.00% |
| NVAX240614P00002500 | 2024-05-14 3:46PM EDT | 2.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 337.50% |
| NVAX240614P00003000 | 2024-05-20 2:50PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 300.00% |
| NVAX240614P00003500 | 2024-05-23 9:47AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 275.00% |
| NVAX240614P00004000 | 2024-05-22 10:35AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 505 | 517 | 268.75% |
| NVAX240614P00004500 | 2024-05-17 10:50AM EDT | 4.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 429.69% |
| NVAX240614P00005000 | 2024-05-21 9:51AM EDT | 5.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 10 | 31 | 395.31% |
| NVAX240614P00005500 | 2024-05-21 9:46AM EDT | 5.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 12 | 364.06% |
| NVAX240614P00006000 | 2024-05-31 2:02PM EDT | 6.00 | 0.01 | 0.00 | 0.24 | -0.17 | -94.44% | 1 | 45 | 281.25% |
| NVAX240614P00006500 | 2024-05-31 11:18AM EDT | 6.50 | 0.01 | 0.00 | 0.22 | -0.19 | -95.00% | 30 | 28 | 254.69% |
| NVAX240614P00007000 | 2024-05-31 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 5 | 37 | 230.47% |
| NVAX240614P00007500 | 2024-05-31 11:19AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 71 | 159.38% |
| NVAX240614P00008000 | 2024-05-20 2:31PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 20 | 152 | 50.00% |
| NVAX240614P00008500 | 2024-05-30 12:15PM EDT | 8.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 10 | 143 | 187.50% |
| NVAX240614P00009000 | 2024-05-31 11:18AM EDT | 9.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 40 | 59 | 133.59% |
| NVAX240614P00010000 | 2024-05-31 9:59AM EDT | 10.00 | 0.06 | 0.04 | 0.10 | -0.08 | -57.14% | 30 | 77 | 125.00% |
| NVAX240614P00010500 | 2024-05-31 1:00PM EDT | 10.50 | 0.09 | 0.03 | 0.29 | -0.05 | -35.71% | 5 | 5 | 136.72% |
| NVAX240614P00011000 | 2024-05-31 2:43PM EDT | 11.00 | 0.11 | 0.07 | 0.96 | 0.00 | - | 10 | 33 | 181.25% |
| NVAX240614P00011500 | 2024-05-31 1:00PM EDT | 11.50 | 0.19 | 0.11 | 0.39 | +0.05 | +35.71% | 5 | 28 | 125.39% |
| NVAX240614P00012000 | 2024-05-30 3:40PM EDT | 12.00 | 0.22 | 0.15 | 0.32 | 0.00 | - | 12 | 21 | 108.59% |
| NVAX240614P00012500 | 2024-05-30 1:16PM EDT | 12.50 | 0.24 | 0.22 | 0.28 | 0.00 | - | 15 | 39 | 96.68% |
| NVAX240614P00013000 | 2024-05-31 2:35PM EDT | 13.00 | 0.41 | 0.31 | 0.38 | +0.06 | +17.14% | 2 | 55 | 94.34% |
| NVAX240614P00013500 | 2024-05-31 3:41PM EDT | 13.50 | 0.41 | 0.44 | 0.52 | -0.03 | -6.82% | 59 | 25 | 93.55% |
| NVAX240614P00014000 | 2024-05-31 3:20PM EDT | 14.00 | 0.69 | 0.61 | 0.72 | -0.06 | -8.00% | 20 | 348 | 94.34% |
| NVAX240614P00014500 | 2024-05-31 2:07PM EDT | 14.50 | 1.04 | 0.80 | 0.92 | +0.20 | +23.81% | 312 | 34 | 92.68% |
| NVAX240614P00015000 | 2024-05-31 3:58PM EDT | 15.00 | 1.08 | 1.07 | 1.20 | +0.08 | +8.00% | 13 | 36 | 94.92% |
| NVAX240614P00015500 | 2024-05-30 11:03AM EDT | 15.50 | 1.35 | 1.36 | 1.80 | -0.21 | -13.46% | 2 | 5 | 108.11% |
| NVAX240614P00016000 | 2024-05-31 1:22PM EDT | 16.00 | 2.14 | 1.68 | 2.59 | +0.14 | +7.00% | 29 | 6 | 128.13% |
| NVAX240614P00016500 | 2024-05-31 3:40PM EDT | 16.50 | 1.97 | 2.00 | 2.32 | -0.68 | -25.66% | 44 | 1 | 101.76% |
| NVAX240614P00017000 | 2024-05-31 3:07PM EDT | 17.00 | 2.52 | 2.30 | 3.45 | -0.04 | -1.56% | 30 | 3 | 132.81% |
| NVAX240614P00018000 | 2024-05-31 3:45PM EDT | 18.00 | 3.10 | 3.20 | 4.15 | -0.35 | -10.14% | 29 | 1 | 136.91% |
| NVAX240614P00018500 | 2024-05-31 12:46PM EDT | 18.50 | 4.30 | 3.70 | 3.90 | +0.70 | +19.44% | 14 | 3 | 107.62% |
| NVAX240614P00019000 | 2024-05-31 12:40PM EDT | 19.00 | 4.60 | 4.15 | 5.30 | -3.08 | -40.10% | 11 | 5 | 160.74% |
| NVAX240614P00023000 | 2024-05-15 11:26AM EDT | 23.00 | 11.25 | 7.15 | 8.90 | 0.00 | - | - | 1 | 114.06% |
| NVAX240614P00024000 | 2024-05-16 3:18PM EDT | 24.00 | 10.36 | 8.80 | 9.90 | 0.00 | - | - | 10 | 188.28% |
| NVAX240614P00025000 | 2024-05-15 11:44AM EDT | 25.00 | 12.95 | 9.15 | 10.80 | 0.00 | - | - | 1 | 93.75% |
| NVAX240614P00027000 | 2024-05-15 10:06AM EDT | 27.00 | 15.45 | 11.10 | 12.90 | 0.00 | - | - | 1 | 134.38% |
© 2024 Yahoo. All rights reserved.