UK Markets close in 7 hrs 37 mins

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.15+5.72 (+11.12%)
At close: 04:00PM EDT
57.00 -0.15 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220715C000900002021-12-13 10:34AM EDT90.0098.0046.0050.850.00--41,779.10%
NVAX220715C001000002022-01-04 12:41PM EDT100.0053.0040.3045.300.00-151,501.37%
NVAX220715C001050002021-12-28 10:33AM EDT105.0072.8537.1041.850.00-251,375.44%
NVAX220715C001150002022-01-04 2:11PM EDT115.0045.3034.0038.250.00-291,279.83%
NVAX220715C001200002022-01-05 4:56PM EDT120.0033.1432.2034.45-18.26-35.53%7201,199.85%
NVAX220715C001250002022-01-05 4:56PM EDT125.0031.2030.4531.75-10.60-25.36%27101,143.46%
NVAX220715C001300002022-01-05 2:47PM EDT130.0030.9826.7530.65-11.87-27.70%8171,085.11%
NVAX220715C001350002022-01-05 1:34PM EDT135.0033.3526.4529.25-3.30-9.00%3261,072.75%
NVAX220715C001400002022-01-05 12:21PM EDT140.0032.8722.6027.20-1.81-5.22%3131,002.88%
NVAX220715C001450002021-12-31 3:34PM EDT145.0040.4023.3025.700.00-271,003.08%
NVAX220715C001500002022-01-05 4:50PM EDT150.0023.0720.7024.85-11.85-33.93%122967.97%
NVAX220715C001550002022-01-05 12:34PM EDT155.0027.6319.0023.15-5.37-16.27%378933.94%
NVAX220715C001600002022-01-05 3:10PM EDT160.0022.0020.5522.50-8.44-27.73%124955.23%
NVAX220715C001650002021-12-29 12:53PM EDT165.0038.5219.2522.800.00-302951.66%
NVAX220715C001700002022-01-05 4:29PM EDT170.0017.6018.2520.80-7.60-30.16%1155922.27%
NVAX220715C001750002021-12-31 2:24PM EDT175.0032.0017.1518.950.00-18893.51%
NVAX220715C001800002021-12-29 3:45PM EDT180.0034.8016.5518.600.00-420889.84%
NVAX220715C001850002022-01-05 1:36PM EDT185.0020.0015.2017.65-25.80-56.33%15868.85%
NVAX220715C001900002022-01-04 4:00PM EDT190.0021.5514.9516.450.00-229858.30%
NVAX220715C001950002021-12-30 2:12PM EDT195.0030.6814.1516.650.00-14858.25%
NVAX220715C002000002022-01-05 4:44PM EDT200.0015.0013.4516.40-4.66-23.70%1110853.47%
NVAX220715C002100002022-01-04 10:56AM EDT210.0018.3011.9014.050.00-160817.43%
NVAX220715C002200002022-01-05 4:26PM EDT220.0010.8011.1013.15-6.05-35.91%81163808.35%
NVAX220715C002300002021-12-22 11:13AM EDT230.0039.207.5511.100.00-1219745.41%
NVAX220715C002400002021-12-23 12:15PM EDT240.0030.007.0010.300.00-14737.94%
NVAX220715C002500002022-01-05 4:45PM EDT250.009.256.1510.10-4.14-30.92%218733.69%
NVAX220715C002600002021-12-29 4:57PM EDT260.0019.506.308.850.00-311727.83%
NVAX220715C002700002022-01-05 4:59PM EDT270.007.567.107.80-44.61-85.51%22733.79%
NVAX220715C002800002021-12-30 12:30PM EDT280.0016.006.159.050.00-510747.56%
NVAX220715C002900002021-12-02 12:56PM EDT290.0027.259.2514.150.00-23871.14%
NVAX220715C003000002022-01-05 4:05PM EDT300.005.905.156.15-2.80-32.18%6794703.56%
NVAX220715C003100002022-01-05 3:26PM EDT310.005.604.655.75-9.67-63.33%22696.29%
NVAX220715C003200002022-01-03 1:11PM EDT320.007.804.555.200.00-517692.48%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220715P000800002022-01-05 1:03PM EDT80.008.659.9513.00-1.23-12.45%5870.00%
NVAX220715P000850002022-01-05 3:48PM EDT85.0012.2511.8014.85+1.95+18.93%1280.00%
NVAX220715P000900002022-01-05 4:40PM EDT90.0013.8513.8017.30+1.19+9.40%1050.00%
NVAX220715P001000002022-01-05 4:38PM EDT100.0018.8018.3521.90+3.45+22.48%21710.00%
NVAX220715P001050002022-01-05 4:38PM EDT105.0021.3020.5524.85+4.20+24.56%11710.00%
NVAX220715P001100002021-12-31 2:47PM EDT110.0019.3023.4526.450.00-1170.00%
NVAX220715P001150002021-12-10 12:20PM EDT115.0025.1526.5529.500.00-110.00%
NVAX220715P001250002022-01-05 12:29PM EDT125.0028.3832.2534.75+2.27+8.69%14110.00%
NVAX220715P001300002022-01-05 12:29PM EDT130.0031.3035.9038.45+2.79+9.79%1100.00%
NVAX220715P001350002021-12-13 1:07AM EDT135.0032.6738.9541.100.00-110.00%
NVAX220715P001400002021-12-31 3:45PM EDT140.0035.7042.5046.300.00-3380.00%
NVAX220715P001450002022-01-05 1:09PM EDT145.0041.0345.8048.35+3.93+10.59%1230.00%
NVAX220715P001550002022-01-05 4:38PM EDT155.0054.1053.1056.95+12.60+30.36%220.00%
NVAX220715P001600002022-01-05 4:38PM EDT160.0057.9556.9560.00+13.25+29.64%2750.00%
NVAX220715P001700002021-12-28 3:39PM EDT170.0051.7561.7068.800.00--100.00%
NVAX220715P001750002021-12-31 10:53AM EDT175.0057.7566.9071.050.00-280.00%
NVAX220715P001800002022-01-05 12:23PM EDT180.0066.6669.4074.95+3.76+5.98%1980.00%
NVAX220715P001850002021-12-13 1:07AM EDT185.0065.3574.5581.500.00--10.00%
NVAX220715P001900002021-12-02 2:39PM EDT190.0069.1366.7575.400.00--50.00%
NVAX220715P001950002021-12-23 4:40PM EDT195.0058.2082.8089.800.00-230.00%
NVAX220715P002000002021-12-27 3:24PM EDT200.0072.2388.6592.500.00-1001090.00%
NVAX220715P002200002021-12-23 12:55PM EDT220.0080.02105.35109.800.00-110.00%
NVAX220715P002300002021-12-23 4:33PM EDT230.0083.45113.20118.850.00-330.00%
NVAX220715P002400002021-12-23 4:41PM EDT240.0091.10122.15128.150.00-790.00%
NVAX220715P002500002021-12-23 4:33PM EDT250.0099.00131.65137.750.00-4100.00%
NVAX220715P002600002021-12-23 4:33PM EDT260.00107.00140.05146.550.00-220.00%
NVAX220715P002700002021-12-16 11:21AM EDT270.00116.50151.10157.300.00--10.00%
NVAX220715P002800002021-12-13 1:07AM EDT280.00133.30161.40165.200.00-220.00%
NVAX220715P003000002021-12-23 12:03PM EDT300.00143.90179.35184.050.00-230.00%
NVAX220715P003100002021-12-13 12:30PM EDT310.00164.65187.50195.400.00--30.00%
NVAX220715P003200002021-12-03 2:44PM EDT320.00178.95181.35189.800.00-110.00%