Options Chain for NOVAVAX INC COM NEW (NVAX) - $4.81 as of 3/28/2024 6:28:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 2.30 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
1.00 | 2.20 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
1.50 | 1.30 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
2.00 | 1.08 | 2.82 | 3.90 | 0.00 | 0.00% | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:06 PM EST |
2.50 | 0.71 | 2.55 | 2.81 | 0.00 | 0.00% | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 4:00:06 PM EST |
3.00 | 0.92 | 2.36 | 2.72 | 0.00 | 0.00% | 0 | 35 | 7.70 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:06 PM EST |
3.50 | 0.82 | 2.24 | 1.50 | 0.00 | 0.00% | 0 | 21 | 8.22 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:06 PM EST |
4.00 | 0.77 | 0.82 | 0.79 | -0.11 | -12.23% | 8 | 19 | 1.13 | 0.95 | 0.26 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
4.50 | 0.32 | 0.37 | 0.34 | -0.07 | -17.08% | 13 | 103 | 0.67 | 0.73 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
5.00 | 0.05 | 0.09 | 0.09 | -0.04 | -30.77% | 671 | 1,177 | 0.56 | 0.33 | 0.75 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
5.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 55 | 1,030 | 0.69 | 0.12 | 0.35 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 343 | 1.00 | 0.01 | 0.08 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
6.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 12 | 186 | 1.37 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
7.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 333 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
7.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 373 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
8.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 156 | 2.63 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:06 PM EST |
8.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:06 PM EST |
9.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 17 | 2.87 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 4:00:06 PM EST |
9.50 | 0.00 | 0.02 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 121 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
1.00 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
1.50 | 0.00 | 0.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
2.00 | 0.00 | 1.07 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
2.50 | 0.00 | 1.08 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 4:00:06 PM EST |
3.00 | 0.00 | 1.11 | % | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
3.50 | 0.00 | 2.13 | 0.01 | -0.01 | -50.00% | 1 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
4.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 134 | 0.84 | -0.05 | 0.26 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
4.50 | 0.06 | 0.08 | 0.06 | -0.02 | -25.00% | 86 | 461 | 0.61 | -0.27 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
5.00 | 0.30 | 0.50 | 0.32 | -0.02 | -5.89% | 293 | 478 | 0.90 | -0.67 | 0.75 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
5.50 | 0.72 | 0.88 | 0.66 | -0.09 | -12.00% | 3 | 90 | 2.82 | -0.88 | 0.35 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
6.00 | 1.19 | 2.19 | 1.23 | 0.00 | 0.00% | 0 | 13 | 5.88 | -0.99 | 0.08 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
6.50 | 1.47 | 2.32 | % | 0 | 0 | 4.93 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
7.00 | 2.19 | 2.50 | 2.23 | 0.00 | 0.00% | 0 | 10 | 4.20 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
7.50 | 1.24 | 3.45 | 2.53 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:06 PM EST |
8.00 | 1.77 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 4:00:06 PM EST |
8.50 | 2.27 | 3.80 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
9.00 | 2.84 | 4.50 | 1.56 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:06 PM EST |
9.50 | 4.70 | 4.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.00 | 5.20 | 5.45 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |