Options Chain for NOVAVAX INC COM NEW (NVAX) - $3.96 as of 4/26/2024 9:36:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.00 | 2.99 | 3.10 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.50 | 2.50 | 2.58 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 2.00 | 2.00 | 2.19 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 2.50 | 1.48 | 1.58 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 3.00 | 0.99 | 1.10 | % | 0 | 0 | 3.46 | 1.00 | 0.03 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 3.50 | 0.53 | 0.57 | 0.56 | +0.11 | +24.45% | 55 | 174 | 2.17 | 0.87 | 0.46 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 4.00 | 0.15 | 0.19 | 0.16 | +0.03 | +23.08% | 1 | 426 | 0.66 | 0.47 | 1.01 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 4.50 | 0.03 | 0.04 | 0.05 | +0.02 | +66.67% | 6 | 1,654 | 0.74 | 0.12 | 0.49 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 15 | 386 | 1.03 | 0.02 | 0.10 | 0.00 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 519 | 1.36 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 160 | 3.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.48 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.11 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.09 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 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 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.09 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.13 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.03 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 3.50 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 12 | 38 | 0.66 | -0.13 | 0.46 | -0.01 | 4/26/2024 | 4/25/2024 3:59:54 PM EST |
| 4.00 | 0.12 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 344 | 0.63 | -0.53 | 1.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 4.50 | 0.48 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 33 | 0.95 | -0.88 | 0.49 | -0.01 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 5.00 | 0.94 | 1.01 | 0.80 | 0.00 | 0.00% | 0 | 36 | 2.30 | -0.98 | 0.10 | 0.00 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 5.50 | 1.44 | 1.58 | 1.22 | 0.00 | 0.00% | 0 | 14 | 4.57 | -1.00 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 3:59:54 PM EST |
| 6.00 | 1.53 | 2.02 | 1.51 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:54 PM EST |
| 6.50 | 2.34 | 2.51 | 1.81 | 0.00 | 0.00% | 0 | 14 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:54 PM EST |
| 7.00 | 2.83 | 3.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 7.50 | 3.40 | 3.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 8.00 | 3.70 | 4.05 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 8.50 | 4.40 | 4.50 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.00 | 4.90 | 5.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 9.50 | 5.40 | 5.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 10.00 | 5.90 | 6.00 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |