Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.28 +19.61 (+0.38%) Dow
39,317.57 +261.18 (+0.67%) Nasdaq
16,340.44 +37.68 (+0.23%) Bitcoin USD
62,155.30 -534.96 (-0.85%) CMC Crypto 200
1,337.55 +37.45 (+2.88%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00005000 | 2024-05-09 2:09PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.01 | -7.69% | 881 | 2,855 | 204.69% |
| NVAX240517C00005000 | 2024-05-09 2:07PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | +0.03 | +20.00% | 173 | 1,488 | 126.56% |
| NVAX240524C00005000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.21 | +0.02 | +11.11% | 11 | 404 | 96.48% |
| NVAX240531C00005000 | 2024-05-09 1:24PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 6 | 301 | 89.84% |
| NVAX240607C00005000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.27 | 0.00 | - | 1 | 20 | 59.38% |
| NVAX240614C00005000 | 2024-05-09 11:18AM EDT | 2024-06-14 | 0.26 | 0.00 | 0.31 | +0.01 | +4.00% | 5 | 3 | 57.42% |
| NVAX240621C00005000 | 2024-05-09 11:50AM EDT | 2024-06-21 | 0.30 | 0.28 | 0.33 | +0.01 | +3.45% | 14 | 328 | 78.52% |
| NVAX240719C00005000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.63 | 0.00 | - | 57 | 17,255 | 87.89% |
| NVAX240920C00005000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.72 | 0.00 | - | 5 | 407 | 83.01% |
| NVAX241018C00005000 | 2024-05-07 9:51AM EDT | 2024-10-18 | 0.90 | 0.69 | 0.79 | 0.00 | - | 1 | 52 | 77.15% |
| NVAX250117C00005000 | 2024-05-09 12:24PM EDT | 2025-01-17 | 1.06 | 1.00 | 1.06 | +0.01 | +0.95% | 49 | 14,758 | 81.25% |
| NVAX260116C00005000 | 2024-05-09 1:29PM EDT | 2026-01-16 | 1.75 | 1.51 | 1.87 | +0.03 | +1.74% | 30 | 2,861 | 81.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00005000 | 2024-05-09 1:33PM EDT | 2024-05-10 | 0.60 | 0.60 | 0.63 | -0.01 | -1.64% | 26 | 169 | 220.31% |
| NVAX240517P00005000 | 2024-05-09 2:05PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.68 | -0.04 | -5.63% | 42 | 314 | 119.53% |
| NVAX240524P00005000 | 2024-04-24 3:15PM EDT | 2024-05-24 | 1.01 | 0.62 | 0.71 | 0.00 | - | 2 | 22 | 92.97% |
| NVAX240607P00005000 | 2024-04-30 2:40PM EDT | 2024-06-07 | 0.85 | 0.71 | 0.77 | 0.00 | - | - | 10 | 83.20% |
| NVAX240621P00005000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.82 | 0.78 | 0.84 | 0.00 | - | 245 | 316 | 80.47% |
| NVAX240719P00005000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 0.95 | 0.89 | 1.20 | 0.00 | - | 100 | 17,041 | 92.58% |
| NVAX240920P00005000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 1.30 | 1.17 | 1.25 | 0.00 | - | 1 | 653 | 82.81% |
| NVAX241018P00005000 | 2024-05-02 1:18PM EDT | 2024-10-18 | 1.14 | 1.26 | 1.33 | 0.00 | - | 10 | 1,400 | 82.42% |
| NVAX250117P00005000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 1.55 | 1.52 | 1.63 | 0.00 | - | 3 | 18,276 | 84.96% |
| NVAX260116P00005000 | 2024-04-29 10:05AM EDT | 2026-01-16 | 2.37 | 2.15 | 2.37 | 0.00 | - | 13 | 1,054 | 85.55% |
© 2024 Yahoo. All rights reserved.