Singapore markets close in 1 hour 1 minute
Straits Times Index
3,333.82 +10.44 (+0.31%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,131.14 -99.05 (-0.54%) FTSE 100
8,242.27 +11.22 (+0.14%) Bitcoin USD
68,114.02 +560.85 (+0.83%) CMC Crypto 200
1,426.47 -2.10 (-0.15%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240621C00001000 | 2024-05-10 12:55PM EDT | 1.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240621C00001500 | 2024-05-20 9:35AM EDT | 1.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00002500 | 2024-05-08 1:18PM EDT | 2.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVAX240621C00003500 | 2024-05-30 1:08PM EDT | 3.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVAX240621C00004000 | 2024-05-20 3:44PM EDT | 4.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240621C00004500 | 2024-05-23 12:37PM EDT | 4.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00005000 | 2024-05-30 1:31PM EDT | 5.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVAX240621C00005500 | 2024-05-30 3:57PM EDT | 5.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00007000 | 2024-05-28 9:30AM EDT | 7.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00007500 | 2024-05-30 1:31PM EDT | 7.50 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00009500 | 2024-05-24 9:37AM EDT | 9.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621C00010000 | 2024-05-30 3:21PM EDT | 10.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVAX240621C00011000 | 2024-05-23 1:33PM EDT | 11.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240621C00012000 | 2024-05-30 3:15PM EDT | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVAX240621C00012500 | 2024-05-30 2:00PM EDT | 12.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVAX240621C00013000 | 2024-05-30 1:23PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVAX240621C00013500 | 2024-05-28 11:26AM EDT | 13.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVAX240621C00014000 | 2024-05-30 3:58PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVAX240621C00014500 | 2024-05-29 3:49PM EDT | 14.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVAX240621C00015000 | 2024-05-30 3:01PM EDT | 15.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| NVAX240621C00015500 | 2024-05-30 1:48PM EDT | 15.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVAX240621C00016000 | 2024-05-30 3:57PM EDT | 16.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| NVAX240621C00016500 | 2024-05-30 3:12PM EDT | 16.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVAX240621C00017000 | 2024-05-30 1:32PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVAX240621C00017500 | 2024-05-30 3:57PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NVAX240621C00018000 | 2024-05-30 10:17AM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVAX240621C00018500 | 2024-05-30 11:05AM EDT | 18.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVAX240621C00019000 | 2024-05-30 1:10PM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVAX240621C00020000 | 2024-05-30 3:56PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVAX240621C00021000 | 2024-05-29 1:20PM EDT | 21.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVAX240621C00022000 | 2024-05-29 1:41PM EDT | 22.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVAX240621C00022500 | 2024-05-30 11:45AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240621C00023000 | 2024-05-30 3:43PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| NVAX240621C00025000 | 2024-05-30 3:50PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240621P00001500 | 2024-05-16 11:56AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVAX240621P00002000 | 2024-05-22 11:14AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVAX240621P00002500 | 2024-05-22 11:15AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVAX240621P00003000 | 2024-05-21 12:18PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVAX240621P00003500 | 2024-05-14 3:09PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240621P00004000 | 2024-05-29 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240621P00004500 | 2024-05-30 12:20PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVAX240621P00005000 | 2024-05-24 3:55PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVAX240621P00005500 | 2024-05-29 9:30AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240621P00006000 | 2024-05-30 12:41PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVAX240621P00007000 | 2024-05-30 12:21PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240621P00007500 | 2024-05-30 3:38PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVAX240621P00008500 | 2024-05-30 12:49PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240621P00009000 | 2024-05-30 12:41PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVAX240621P00009500 | 2024-05-30 3:37PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240621P00010000 | 2024-05-30 1:09PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVAX240621P00010500 | 2024-05-30 11:26AM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NVAX240621P00011000 | 2024-05-30 2:07PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVAX240621P00011500 | 2024-05-29 1:58PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVAX240621P00012000 | 2024-05-30 2:16PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NVAX240621P00012500 | 2024-05-30 11:26AM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVAX240621P00013000 | 2024-05-30 3:31PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVAX240621P00013500 | 2024-05-30 1:09PM EDT | 13.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVAX240621P00014000 | 2024-05-30 3:33PM EDT | 14.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVAX240621P00014500 | 2024-05-30 3:56PM EDT | 14.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVAX240621P00015000 | 2024-05-30 2:47PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVAX240621P00015500 | 2024-05-30 10:26AM EDT | 15.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240621P00016000 | 2024-05-30 1:35PM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVAX240621P00016500 | 2024-05-30 1:55PM EDT | 16.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVAX240621P00017000 | 2024-05-28 1:23PM EDT | 17.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621P00017500 | 2024-05-28 10:00AM EDT | 17.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240621P00018000 | 2024-05-28 10:02AM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVAX240621P00020000 | 2024-05-30 3:37PM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621P00021000 | 2024-05-21 3:32PM EDT | 21.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVAX240621P00022000 | 2024-05-28 10:05AM EDT | 22.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVAX240621P00022500 | 2024-05-30 10:06AM EDT | 22.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240621P00025000 | 2024-05-30 9:58AM EDT | 25.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.