NasdaqGS - Nasdaq Real Time Price • USD
Novavax, Inc. (NVAX)
At close: 4:00 PM EDT
After hours: 6:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503C00003500 | 4/30/2024 3:43 PM | 3.5 | 0.90 | 0.89 | 1.25 | 0.00 | 0.00% | 3 | 124 | 306.25% |
| NVAX240503C00004000 | 5/2/2024 7:23 PM | 4 | 0.62 | 0.67 | 0.91 | -0.07 | -10.14% | 258 | 970 | 246.88% |
| NVAX240503C00004500 | 5/2/2024 7:59 PM | 4.5 | 0.20 | 0.21 | 0.34 | -0.01 | -4.76% | 266 | 2,478 | 107.81% |
| NVAX240503C00005000 | 5/2/2024 7:52 PM | 5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,207 | 2,903 | 68.75% |
| NVAX240503C00005500 | 5/2/2024 5:47 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 539 | 112.50% |
| NVAX240503C00006000 | 5/1/2024 7:09 PM | 6 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 164 | 218.75% |
| NVAX240503C00006500 | 5/2/2024 6:05 PM | 6.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 22 | 200.00% |
| NVAX240503C00007000 | 4/26/2024 2:21 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 33 | 237.50% |
| NVAX240503C00007500 | 5/2/2024 6:05 PM | 7.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2 | 275.00% |
| NVAX240503C00008000 | 3/28/2024 2:45 PM | 8 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 60 | 0 | 471.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503P00002500 | 4/22/2024 1:30 PM | 2.5 | 0.08 | 0.00 | 0.86 | 0.00 | 0.00% | - | 5 | 1,237.50% |
| NVAX240503P00003000 | 4/22/2024 1:30 PM | 3 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 15 | 975.00% |
| NVAX240503P00003500 | 4/26/2024 7:27 PM | 3.5 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 20 | 46 | 350.00% |
| NVAX240503P00004000 | 5/2/2024 2:04 PM | 4 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 443 | 118.75% |
| NVAX240503P00004500 | 5/2/2024 7:41 PM | 4.5 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 22 | 526 | 84.38% |
| NVAX240503P00005000 | 5/2/2024 6:32 PM | 5 | 0.32 | 0.29 | 0.44 | -0.02 | -5.88% | 11 | 27 | 129.69% |
| NVAX240503P00005500 | 5/2/2024 7:10 PM | 5.5 | 0.76 | 0.76 | 1.57 | -0.37 | -32.74% | 10 | 25 | 467.19% |
| NVAX240503P00006000 | 4/2/2024 4:21 PM | 6 | 1.51 | 1.24 | 1.41 | 0.00 | 0.00% | - | 0 | 237.50% |
| NVAX240503P00006500 | 3/28/2024 7:30 PM | 6.5 | 1.81 | 2.32 | 2.98 | 0.00 | 0.00% | 14 | 14 | 995.31% |
Related Tickers
MRNA Moderna, Inc.
125.59
+12.68%
INO Inovio Pharmaceuticals, Inc.
12.01
+3.62%
OCGN Ocugen, Inc.
1.3200
-5.04%
BNTX BioNTech SE
92.24
+2.55%
VXRT Vaxart, Inc.
0.7490
+6.91%
IBRX ImmunityBio, Inc.
8.97
+5.04%
IOVA Iovance Biotherapeutics, Inc.
12.88
+3.04%
SAVA Cassava Sciences, Inc.
22.06
-0.36%
DNA Ginkgo Bioworks Holdings, Inc.
0.8611
+2.26%
VKTX Viking Therapeutics, Inc.
75.76
-0.88%