NasdaqGS - Nasdaq Real Time Price USD
Novavax, Inc. (NVAX)
7.16
-0.18
(-2.38%)
As of 10:42:41 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250606C00001500 | 5/16/2025 10:08 AM | 1.5 | 5.34 | 5.55 | 6.25 | 0.00 | 0.00% | 1 | 4 | 1,156.25% |
| NVAX250606C00005000 | 5/29/2025 10:13 AM | 5 | 2.04 | 1.91 | 2.14 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NVAX250606C00005500 | 5/30/2025 3:47 PM | 5.5 | 1.91 | 1.46 | 1.65 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| NVAX250606C00006000 | 5/30/2025 11:50 AM | 6 | 1.18 | 0.98 | 1.19 | 0.00 | 0.00% | 48 | 104 | 103.13% |
| NVAX250606C00006500 | 5/30/2025 3:41 PM | 6.5 | 0.80 | 0.58 | 0.67 | -0.13 | -13.98% | 6 | 275 | 46.88% |
| NVAX250606C00007000 | 6/2/2025 10:05 AM | 7 | 0.28 | 0.28 | 0.31 | -0.19 | -40.43% | 169 | 1,956 | 60.94% |
| NVAX250606C00007500 | 6/2/2025 10:06 AM | 7.5 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 1,003 | 1,415 | 68.75% |
| NVAX250606C00008000 | 6/2/2025 10:11 AM | 8 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 69 | 2,876 | 76.56% |
| NVAX250606C00008500 | 6/2/2025 9:49 AM | 8.5 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 175 | 841 | 96.88% |
| NVAX250606C00009000 | 6/2/2025 9:58 AM | 9 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 881 | 120.31% |
| NVAX250606C00009500 | 5/23/2025 3:47 PM | 9.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 117 | 142.19% |
| NVAX250606C00010000 | 5/29/2025 2:33 PM | 10 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 532 | 137.50% |
| NVAX250606C00010500 | 6/2/2025 9:30 AM | 10.5 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 1 | 12 | 190.63% |
| NVAX250606C00011000 | 5/21/2025 1:10 PM | 11 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 60 | 762 | 209.38% |
| NVAX250606C00011500 | 6/2/2025 9:30 AM | 11.5 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 7 | 242.19% |
| NVAX250606C00012000 | 5/23/2025 3:43 PM | 12 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 29 | 295.31% |
| NVAX250606C00013000 | 5/30/2025 2:22 PM | 13 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 11 | 119 | 320.31% |
| NVAX250606C00015000 | 5/30/2025 3:21 PM | 15 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250606P00001500 | 5/16/2025 10:08 AM | 1.5 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 3 | 865.63% |
| NVAX250606P00004000 | 5/23/2025 10:40 AM | 4 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 64 | 64 | 256.25% |
| NVAX250606P00004500 | 5/30/2025 10:29 AM | 4.5 | 0.03 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 68 | 359.38% |
| NVAX250606P00005000 | 5/30/2025 10:00 AM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 124 | 137.50% |
| NVAX250606P00005500 | 6/2/2025 9:47 AM | 5.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 417 | 118.75% |
| NVAX250606P00006000 | 5/30/2025 1:29 PM | 6 | 0.05 | 0.00 | 0.04 | 0.03 | 150.00% | 1 | 1,039 | 98.44% |
| NVAX250606P00006500 | 6/2/2025 10:04 AM | 6.5 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 555 | 783 | 80.47% |
| NVAX250606P00007000 | 6/2/2025 9:57 AM | 7 | 0.14 | 0.18 | 0.19 | 0.00 | 0.00% | 537 | 516 | 78.13% |
| NVAX250606P00007500 | 6/2/2025 10:01 AM | 7.5 | 0.50 | 0.47 | 0.52 | 0.12 | 31.58% | 24 | 196 | 87.11% |
| NVAX250606P00008000 | 6/2/2025 9:59 AM | 8 | 0.91 | 0.86 | 0.96 | 0.19 | 26.39% | 8 | 135 | 96.88% |
| NVAX250606P00008500 | 5/28/2025 3:14 PM | 8.5 | 1.55 | 1.29 | 1.46 | 0.00 | 0.00% | 1 | 4 | 107.81% |
| NVAX250606P00009000 | 5/29/2025 3:40 PM | 9 | 1.76 | 1.80 | 1.95 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| NVAX250606P00009500 | 5/20/2025 11:09 AM | 9.5 | 1.99 | 2.34 | 2.45 | 0.00 | 0.00% | - | 5 | 171.88% |
| NVAX250606P00010000 | 5/30/2025 2:18 PM | 10 | 2.67 | 2.65 | 3.00 | 0.00 | 0.00% | 7 | 10 | 254.69% |
| NVAX250606P00010500 | 5/30/2025 2:22 PM | 10.5 | 3.20 | 3.35 | 3.45 | 0.00 | 0.00% | 4 | 4 | 218.75% |
Related Tickers
MRNA Moderna, Inc.
26.89
+1.24%
BNTX BioNTech SE
113.04
+17.96%
TNXP Tonix Pharmaceuticals Holding Corp.
38.27
-3.80%
INO Inovio Pharmaceuticals, Inc.
2.0802
+4.01%
VXRT Vaxart, Inc.
0.4398
+1.55%
SMMT Summit Therapeutics Inc.
17.28
-5.13%
REGN Regeneron Pharmaceuticals, Inc.
488.42
-0.38%
ALZN Alzamend Neuro, Inc.
3.7000
-3.35%
NTLA Intellia Therapeutics, Inc.
7.19
+4.59%
SRPT Sarepta Therapeutics, Inc.
38.05
+1.20%