NasdaqGS - Delayed Quote • USD
Novavax, Inc. (NVAX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503C00003500 | 4/26/2024 7:51 PM | 3.5 | 1.27 | 0.54 | 0.62 | 0.82 | 182.22% | 136 | 174 | 96.88% |
| NVAX240503C00004000 | 4/26/2024 7:54 PM | 4 | 0.17 | 0.16 | 0.20 | 0.04 | 30.77% | 170 | 426 | 57.81% |
| NVAX240503C00004500 | 4/26/2024 7:58 PM | 4.5 | 0.05 | 0.03 | 0.05 | 0.02 | 66.67% | 2,065 | 1,654 | 73.44% |
| NVAX240503C00005000 | 4/26/2024 7:26 PM | 5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 25 | 386 | 93.75% |
| NVAX240503C00005500 | 4/25/2024 7:32 PM | 5.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 122 | 519 | 115.63% |
| NVAX240503C00006000 | 4/26/2024 2:20 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 160 | 125.00% |
| NVAX240503C00006500 | 4/26/2024 5:54 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 14 | 150.00% |
| NVAX240503C00007000 | 4/26/2024 2:21 PM | 7 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 12 | 175.00% |
| NVAX240503C00007500 | 4/19/2024 5:51 PM | 7.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 187.50% |
| NVAX240503C00008000 | 3/28/2024 2:45 PM | 8 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 60 | 0 | 309.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240503P00003000 | 4/22/2024 1:30 PM | 3 | 0.10 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 15 | 223.44% |
| NVAX240503P00003500 | 4/26/2024 7:27 PM | 3.5 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 20 | 38 | 71.88% |
| NVAX240503P00004000 | 4/26/2024 7:37 PM | 4 | 0.11 | 0.09 | 0.13 | -0.06 | -35.29% | 47 | 344 | 67.19% |
| NVAX240503P00004500 | 4/26/2024 6:19 PM | 4.5 | 0.45 | 0.44 | 1.09 | -0.11 | -19.64% | 3 | 33 | 226.56% |
| NVAX240503P00005000 | 4/26/2024 4:56 PM | 5 | 0.90 | 0.90 | 1.11 | 0.10 | 12.50% | 3 | 36 | 157.81% |
| NVAX240503P00005500 | 4/26/2024 6:29 PM | 5.5 | 1.47 | 1.36 | 2.11 | 0.25 | 20.49% | 1 | 14 | 326.56% |
| NVAX240503P00006000 | 4/2/2024 4:21 PM | 6 | 1.51 | 1.76 | 2.02 | 0.00 | 0.00% | - | 0 | 246.88% |
| NVAX240503P00006500 | 3/28/2024 7:30 PM | 6.5 | 1.81 | 2.32 | 2.98 | 0.00 | 0.00% | 14 | 14 | 360.16% |
Related Tickers
MRNA Moderna, Inc.
107.97
+1.69%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
INO Inovio Pharmaceuticals, Inc.
10.57
+4.40%
VXRT Vaxart, Inc.
0.7097
+7.79%
BNTX BioNTech SE
87.21
+0.58%
OCGN Ocugen, Inc.
1.2800
+8.47%
IBRX ImmunityBio, Inc.
7.35
+43.84%
SAVA Cassava Sciences, Inc.
22.34
+2.81%
BLUE bluebird bio, Inc.
0.9228
+1.13%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%