Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,317.74 -969.99 (-1.53%) CMC Crypto 200
1,295.38 -69.74 (-5.11%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00003500 | 2024-05-07 1:58PM EDT | 3.50 | 0.71 | 0.88 | 1.16 | -0.51 | -41.80% | 4 | 1 | 217.19% |
| NVAX240510C00004000 | 2024-05-07 2:45PM EDT | 4.00 | 0.54 | 0.63 | 0.70 | -0.46 | -46.00% | 49 | 185 | 139.06% |
| NVAX240510C00004500 | 2024-05-07 3:56PM EDT | 4.50 | 0.33 | 0.30 | 0.34 | -0.07 | -17.50% | 724 | 1,271 | 137.50% |
| NVAX240510C00005000 | 2024-05-07 3:49PM EDT | 5.00 | 0.12 | 0.11 | 0.14 | -0.10 | -45.45% | 838 | 2,920 | 138.28% |
| NVAX240510C00005500 | 2024-05-07 1:17PM EDT | 5.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 134 | 1,340 | 148.44% |
| NVAX240510C00006000 | 2024-05-07 3:22PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 463 | 165.63% |
| NVAX240510C00006500 | 2024-05-07 10:39AM EDT | 6.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 183 | 251.56% |
| NVAX240510C00007000 | 2024-05-07 1:17PM EDT | 7.00 | 0.01 | 0.01 | 0.30 | -0.01 | -50.00% | 67 | 154 | 368.75% |
| NVAX240510C00007500 | 2024-05-07 1:18PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 41 | 40 | 253.13% |
| NVAX240510C00008000 | 2024-05-07 10:19AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 36 | 250.00% |
| NVAX240510C00008500 | 2024-04-09 10:08AM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 21 | 250.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00002500 | 2024-05-07 11:02AM EDT | 2.50 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 29 | 13 | 275.00% |
| NVAX240510P00003000 | 2024-04-29 11:55AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 13 | 193.75% |
| NVAX240510P00003500 | 2024-05-07 2:53PM EDT | 3.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 904 | 1,269 | 162.50% |
| NVAX240510P00004000 | 2024-05-07 3:17PM EDT | 4.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 887 | 537 | 148.44% |
| NVAX240510P00004500 | 2024-05-07 3:54PM EDT | 4.50 | 0.21 | 0.06 | 0.23 | +0.04 | +23.53% | 102 | 677 | 103.13% |
| NVAX240510P00005000 | 2024-05-07 2:28PM EDT | 5.00 | 0.62 | 0.51 | 0.55 | +0.16 | +34.78% | 46 | 175 | 146.88% |
| NVAX240510P00005500 | 2024-05-07 11:47AM EDT | 5.50 | 1.02 | 0.90 | 0.98 | +0.33 | +47.83% | 1 | 218 | 148.44% |
| NVAX240510P00006000 | 2024-05-03 2:35PM EDT | 6.00 | 1.21 | 1.34 | 1.69 | 0.00 | - | 1 | 18 | 259.38% |
| NVAX240510P00007000 | 2024-05-07 10:55AM EDT | 7.00 | 2.40 | 2.26 | 2.57 | +0.21 | +9.59% | 10 | 11 | 234.38% |
| NVAX240510P00007500 | 2024-05-01 12:36PM EDT | 7.50 | 3.10 | 2.78 | 3.80 | 0.00 | - | - | 1 | 570.31% |
| NVAX240510P00008500 | 2024-05-03 10:43AM EDT | 8.50 | 3.75 | 3.85 | 4.00 | 0.00 | - | 1 | 5 | 334.38% |
| NVAX240510P00009000 | 2024-05-02 12:26PM EDT | 9.00 | 4.35 | 4.35 | 4.50 | 0.00 | - | - | 2 | 356.25% |
| NVAX240510P00009500 | 2024-05-07 3:15PM EDT | 9.50 | 4.95 | 4.85 | 5.55 | +0.20 | +4.21% | 1 | 2 | 642.97% |
© 2024 Yahoo. All rights reserved.