NasdaqGS - Delayed Quote • USD
Novavax, Inc. (NVAX)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240419C00000500 | 3/5/2024 4:30 PM | 0.5 | 5.40 | 2.04 | 6.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVAX240419C00002500 | 4/19/2024 7:31 PM | 2.5 | 1.39 | 0.80 | 2.19 | -0.60 | -30.15% | 25 | 119 | 575.00% |
| NVAX240419C00003000 | 4/19/2024 2:37 PM | 3 | 0.95 | 0.51 | 1.70 | 0.01 | 1.06% | 8 | 10 | 650.00% |
| NVAX240419C00003500 | 4/17/2024 1:58 PM | 3.5 | 0.48 | 0.10 | 1.20 | 0.01 | 2.13% | 68 | 262 | 475.00% |
| NVAX240419C00004000 | 4/19/2024 7:57 PM | 4 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 238 | 1,010 | 25.00% |
| NVAX240419C00004500 | 4/19/2024 6:55 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 2,348 | 137.50% |
| NVAX240419C00005000 | 4/18/2024 6:20 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 21,601 | 225.00% |
| NVAX240419C00005500 | 4/18/2024 4:19 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,559 | 300.00% |
| NVAX240419C00006000 | 4/19/2024 5:35 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,320 | 362.50% |
| NVAX240419C00006500 | 4/9/2024 2:47 PM | 6.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,129 | 425.00% |
| NVAX240419C00007000 | 4/15/2024 6:18 PM | 7 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 20 | 837.50% |
| NVAX240419C00007500 | 4/15/2024 6:41 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 16,079 | 525.00% |
| NVAX240419C00008000 | 3/20/2024 3:15 PM | 8 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 575.00% |
| NVAX240419C00009000 | 3/19/2024 5:52 PM | 9 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 23 | 650.00% |
| NVAX240419C00009500 | 3/18/2024 2:30 PM | 9.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 675.00% |
| NVAX240419C00010000 | 4/12/2024 5:04 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,006 | 700.00% |
| NVAX240419C00012500 | 4/12/2024 5:13 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,493 | 850.00% |
| NVAX240419C00015000 | 3/28/2024 7:25 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 721 | 950.00% |
| NVAX240419C00017500 | 4/11/2024 7:38 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,556 | 1,050.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240419P00002000 | 3/18/2024 4:37 PM | 2 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 120 | 120 | 887.50% |
| NVAX240419P00002500 | 4/18/2024 3:40 PM | 2.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 7,027 | 425.00% |
| NVAX240419P00003000 | 4/17/2024 2:40 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 274 | 275.00% |
| NVAX240419P00003500 | 4/19/2024 7:26 PM | 3.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 548 | 350.00% |
| NVAX240419P00004000 | 4/19/2024 7:58 PM | 4 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 352 | 909 | 65.63% |
| NVAX240419P00004500 | 4/19/2024 6:25 PM | 4.5 | 0.60 | 0.50 | 1.00 | 0.01 | 1.69% | 108 | 6,354 | 493.75% |
| NVAX240419P00005000 | 4/19/2024 7:54 PM | 5 | 1.05 | 0.33 | 1.91 | -0.06 | -5.41% | 177 | 7,811 | 450.00% |
| NVAX240419P00005500 | 4/18/2024 7:04 PM | 5.5 | 1.58 | 0.85 | 2.30 | 0.00 | 0.00% | 1 | 34 | 459.38% |
| NVAX240419P00006000 | 4/17/2024 3:00 PM | 6 | 2.10 | 1.28 | 2.80 | 0.00 | 0.00% | 4 | 3 | 400.00% |
| NVAX240419P00006500 | 4/5/2024 5:06 PM | 6.5 | 2.04 | 1.74 | 3.40 | 0.00 | 0.00% | 15 | 0 | 600.00% |
| NVAX240419P00007500 | 4/19/2024 7:07 PM | 7.5 | 3.64 | 2.78 | 4.00 | 0.04 | 1.11% | 9 | 7,349 | 1,481.25% |
| NVAX240419P00010000 | 4/19/2024 2:29 PM | 10 | 6.05 | 5.50 | 6.50 | -0.05 | -0.82% | 8 | 2,024 | 1,787.50% |
| NVAX240419P00012500 | 4/19/2024 5:09 PM | 12.5 | 8.60 | 7.80 | 8.60 | 1.45 | 20.28% | 2 | 28 | 1,243.75% |
| NVAX240419P00015000 | 1/16/2024 3:39 PM | 15 | 11.05 | 10.30 | 10.85 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| NVAX240419P00017500 | 1/22/2024 6:12 PM | 17.5 | 13.30 | 12.65 | 13.75 | 0.00 | 0.00% | 10 | 7 | 1,887.50% |
Related Tickers
MRNA Moderna, Inc.
101.41
-0.58%
INO Inovio Pharmaceuticals, Inc.
9.68
-5.10%
BLUE bluebird bio, Inc.
1.0200
+7.03%
VXRT Vaxart, Inc.
0.7556
-10.29%
OCGN Ocugen, Inc.
1.3200
0.00%
BNTX BioNTech SE
86.81
+0.74%
SAVA Cassava Sciences, Inc.
19.64
-7.31%
JAGX Jaguar Health, Inc.
0.1569
-11.41%
VERU Veru Inc.
1.3100
-7.75%
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%