Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,287.88 -1,504.50 (-2.19%) CMC Crypto 200
1,414.17 -14.40 (-1.01%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920C00000500 | 2024-02-22 10:38AM EDT | 0.50 | 4.50 | 2.08 | 6.30 | 0.00 | - | 5 | 0 | 0.00% |
| NVAX240920C00001000 | 2024-05-10 12:54PM EDT | 1.00 | 7.80 | 13.10 | 13.35 | 0.00 | - | 56 | 0 | 0.00% |
| NVAX240920C00002000 | 2024-05-10 10:29AM EDT | 2.00 | 7.84 | 11.80 | 12.45 | 0.00 | - | 13 | 0 | 171.88% |
| NVAX240920C00002500 | 2024-04-03 3:34PM EDT | 2.50 | 2.17 | 2.05 | 2.56 | 0.00 | - | 1 | 210 | 0.00% |
| NVAX240920C00003000 | 2024-02-28 11:58AM EDT | 3.00 | 1.63 | 0.61 | 2.39 | 0.00 | - | 9 | 60 | 0.00% |
| NVAX240920C00003500 | 2024-05-14 9:48AM EDT | 3.50 | 10.40 | 10.60 | 11.15 | 0.00 | - | 5 | 0 | 180.47% |
| NVAX240920C00004000 | 2024-05-23 9:31AM EDT | 4.00 | 12.00 | 10.15 | 10.75 | 0.00 | - | 2 | 202 | 112.50% |
| NVAX240920C00004500 | 2024-05-23 10:40AM EDT | 4.50 | 10.60 | 9.35 | 9.85 | 0.00 | - | 3 | 406 | 0.00% |
| NVAX240920C00005000 | 2024-05-29 12:47PM EDT | 5.00 | 9.30 | 9.00 | 9.40 | 0.00 | - | 1 | 383 | 0.00% |
| NVAX240920C00005500 | 2024-05-31 12:11PM EDT | 5.50 | 8.70 | 8.25 | 9.20 | -1.15 | -11.68% | 1 | 818 | 132.81% |
| NVAX240920C00007500 | 2024-05-30 10:06AM EDT | 7.50 | 7.70 | 6.80 | 7.15 | +1.20 | +18.46% | 4 | 1,677 | 66.41% |
| NVAX240920C00010000 | 2024-05-31 12:04PM EDT | 10.00 | 5.25 | 4.80 | 5.25 | -0.65 | -11.02% | 17 | 1,470 | 79.98% |
| NVAX240920C00012500 | 2024-05-31 10:12AM EDT | 12.50 | 4.10 | 3.45 | 3.85 | -0.25 | -5.75% | 22 | 188 | 87.30% |
| NVAX240920C00015000 | 2024-05-31 12:09PM EDT | 15.00 | 2.81 | 2.54 | 2.71 | -0.47 | -14.33% | 7 | 810 | 89.99% |
| NVAX240920C00017500 | 2024-05-31 12:13PM EDT | 17.50 | 1.92 | 1.85 | 2.04 | -0.69 | -26.44% | 155 | 597 | 93.26% |
| NVAX240920C00020000 | 2024-05-30 12:54PM EDT | 20.00 | 1.43 | 1.23 | 1.55 | -0.44 | -23.53% | 4 | 1,107 | 93.36% |
| NVAX240920C00022500 | 2024-05-31 9:59AM EDT | 22.50 | 1.25 | 1.02 | 1.21 | -0.25 | -16.67% | 7 | 784 | 97.75% |
| NVAX240920C00025000 | 2024-05-31 12:22PM EDT | 25.00 | 0.85 | 0.78 | 1.10 | -0.41 | -32.54% | 42 | 454 | 102.54% |
| NVAX240920C00030000 | 2024-05-31 10:11AM EDT | 30.00 | 0.58 | 0.49 | 0.61 | -0.28 | -32.56% | 1 | 422 | 102.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240920P00001500 | 2024-05-13 12:29PM EDT | 1.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 22 | 175.00% |
| NVAX240920P00002000 | 2024-05-30 10:22AM EDT | 2.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 179 | 159.38% |
| NVAX240920P00002500 | 2024-05-15 1:02PM EDT | 2.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 9 | 871 | 145.31% |
| NVAX240920P00003000 | 2024-05-14 10:12AM EDT | 3.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 3,633 | 134.38% |
| NVAX240920P00003500 | 2024-05-14 2:47PM EDT | 3.50 | 0.14 | 0.01 | 0.29 | 0.00 | - | 5 | 218 | 162.50% |
| NVAX240920P00004000 | 2024-05-29 11:54AM EDT | 4.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 3,520 | 117.19% |
| NVAX240920P00004500 | 2024-05-13 3:08PM EDT | 4.50 | 0.20 | 0.01 | 0.36 | 0.00 | - | 12 | 438 | 141.60% |
| NVAX240920P00005000 | 2024-05-28 9:30AM EDT | 5.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 4 | 662 | 119.92% |
| NVAX240920P00005500 | 2024-05-24 2:56PM EDT | 5.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 1,157 | 50.00% |
| NVAX240920P00007500 | 2024-05-31 12:30PM EDT | 7.50 | 0.40 | 0.37 | 0.48 | -0.03 | -6.98% | 101 | 1,386 | 107.81% |
| NVAX240920P00010000 | 2024-05-31 11:54AM EDT | 10.00 | 1.01 | 0.97 | 1.05 | +0.01 | +1.00% | 16 | 2,538 | 100.29% |
| NVAX240920P00012500 | 2024-05-31 12:37PM EDT | 12.50 | 1.99 | 2.00 | 2.13 | +0.12 | +6.42% | 1 | 73 | 99.32% |
| NVAX240920P00015000 | 2024-05-28 10:28AM EDT | 15.00 | 3.21 | 3.40 | 3.60 | -0.74 | -18.73% | 8 | 1,983 | 99.27% |
| NVAX240920P00017500 | 2024-05-31 10:35AM EDT | 17.50 | 4.93 | 5.15 | 5.35 | +0.08 | +1.65% | 10 | 169 | 100.24% |
| NVAX240920P00020000 | 2024-05-29 12:38PM EDT | 20.00 | 6.85 | 7.05 | 7.40 | 0.00 | - | 14 | 351 | 101.66% |
| NVAX240920P00022500 | 2024-05-28 2:22PM EDT | 22.50 | 9.40 | 9.15 | 9.80 | 0.00 | - | 1 | 8 | 107.52% |
© 2024 Yahoo. All rights reserved.