UK markets open in 3 hours 34 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.05-0.35 (-2.43%)
At close: 04:00PM EDT
14.05 -0.00 (-0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621C000010002024-05-10 12:55PM EDT1.007.7516.4018.850.00--00.00%
NVAX240621C000015002024-05-20 9:35AM EDT1.5011.2312.3513.050.00-101,393.75%
NVAX240621C000025002024-05-08 1:18PM EDT2.501.9815.1515.800.00-2000.00%
NVAX240621C000035002024-05-30 1:08PM EDT3.5011.6910.4010.950.00-4166818.75%
NVAX240621C000040002024-06-17 1:18PM EDT4.0010.239.4010.65-0.17-1.63%10241,139.06%
NVAX240621C000045002024-06-17 12:44PM EDT4.509.808.7510.15-2.34-19.28%104001,039.06%
NVAX240621C000050002024-06-06 11:30AM EDT5.0015.208.459.200.00-561,037646.88%
NVAX240621C000055002024-06-07 2:51PM EDT5.5012.157.858.600.00-5039478.13%
NVAX240621C000070002024-06-03 9:45AM EDT7.009.306.657.550.00-10365.63%
NVAX240621C000075002024-06-17 11:16AM EDT7.506.806.406.60-1.40-17.07%1477332.81%
NVAX240621C000080002024-06-05 9:30AM EDT8.009.905.906.100.00--1303.13%
NVAX240621C000095002024-06-14 1:21PM EDT9.505.054.355.350.00-11347.66%
NVAX240621C000100002024-06-17 3:33PM EDT10.004.093.904.10-1.69-29.24%601,397196.88%
NVAX240621C000110002024-06-13 10:33AM EDT11.004.502.873.250.00-13112.50%
NVAX240621C000115002024-06-14 3:38PM EDT11.503.152.202.650.00--14151.56%
NVAX240621C000120002024-06-17 3:53PM EDT12.001.951.952.22+0.07+3.72%15697.66%
NVAX240621C000125002024-06-17 2:50PM EDT12.501.711.511.81-0.62-26.61%53958105.86%
NVAX240621C000130002024-06-17 3:59PM EDT13.001.181.141.22-0.58-32.95%2375485.94%
NVAX240621C000135002024-06-17 3:59PM EDT13.500.820.771.01-0.42-33.87%9917099.61%
NVAX240621C000140002024-06-17 3:59PM EDT14.000.550.530.60-0.45-45.00%25169892.19%
NVAX240621C000145002024-06-17 3:58PM EDT14.500.390.350.49-0.32-45.07%976366103.91%
NVAX240621C000150002024-06-17 3:59PM EDT15.000.260.250.28-0.32-55.17%2,1042,912103.91%
NVAX240621C000155002024-06-17 3:50PM EDT15.500.180.170.21-0.28-60.87%855304110.94%
NVAX240621C000160002024-06-17 3:43PM EDT16.000.130.120.16-0.31-70.45%6,916711117.97%
NVAX240621C000165002024-06-17 3:44PM EDT16.500.090.090.12-0.21-70.00%7121,890125.00%
NVAX240621C000170002024-06-17 3:57PM EDT17.000.060.070.09-0.18-75.00%5312,182131.25%
NVAX240621C000175002024-06-17 3:41PM EDT17.500.070.050.08-0.15-68.18%224865139.06%
NVAX240621C000180002024-06-17 3:42PM EDT18.000.050.040.07-0.18-78.26%282612146.88%
NVAX240621C000185002024-06-17 3:53PM EDT18.500.060.030.06-0.14-70.00%13422153.13%
NVAX240621C000190002024-06-17 3:39PM EDT19.000.050.020.05-0.07-58.33%136782157.81%
NVAX240621C000195002024-06-17 3:59PM EDT19.500.050.040.05-0.07-58.33%2128175.00%
NVAX240621C000200002024-06-17 2:58PM EDT20.000.030.030.04-0.11-78.57%2432,077178.13%
NVAX240621C000205002024-06-17 3:35PM EDT20.500.030.010.04-0.07-70.00%10126178.13%
NVAX240621C000210002024-06-17 3:57PM EDT21.000.020.020.04-0.11-84.62%121766193.75%
NVAX240621C000215002024-06-17 9:30AM EDT21.500.070.010.05-0.01-12.50%129201.56%
NVAX240621C000220002024-06-17 11:51AM EDT22.000.040.010.05-0.05-55.56%4701,344210.94%
NVAX240621C000225002024-06-17 3:37PM EDT22.500.020.010.04-0.05-71.43%14476212.50%
NVAX240621C000230002024-06-17 3:13PM EDT23.000.030.010.04-0.04-57.14%1464,199221.88%
NVAX240621C000235002024-06-12 10:52AM EDT23.500.210.010.500.00--13355.47%
NVAX240621C000240002024-06-13 11:01AM EDT24.000.100.010.500.00-211365.63%
NVAX240621C000250002024-06-17 3:54PM EDT25.000.020.010.03-0.05-71.43%1022,584243.75%
NVAX240621C000260002024-06-12 1:41PM EDT26.000.150.010.500.00--28403.13%
NVAX240621C000270002024-06-11 10:09AM EDT27.000.220.000.260.00--36364.06%
NVAX240621C000300002024-06-17 3:18PM EDT30.000.010.000.02-0.02-66.67%2941,418281.25%
NVAX240621C000315002024-06-17 9:39AM EDT31.500.010.000.02-0.02-66.67%151300.00%
NVAX240621C000320002024-06-17 3:49PM EDT32.000.010.010.02-0.01-50.00%147175318.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240621P000015002024-05-16 11:56AM EDT1.500.010.000.010.00--3800.00%
NVAX240621P000020002024-05-22 11:14AM EDT2.000.010.000.010.00-57700.00%
NVAX240621P000025002024-05-22 11:15AM EDT2.500.010.000.010.00--50625.00%
NVAX240621P000030002024-05-21 12:18PM EDT3.000.010.000.020.00-9285612.50%
NVAX240621P000035002024-05-14 3:09PM EDT3.500.040.000.010.00-1287500.00%
NVAX240621P000040002024-06-14 10:47AM EDT4.000.050.000.030.00-10204525.00%
NVAX240621P000045002024-06-07 9:58AM EDT4.500.010.000.010.00-151,009425.00%
NVAX240621P000050002024-06-11 1:18PM EDT5.000.010.000.010.00-13,937375.00%
NVAX240621P000055002024-06-07 2:57PM EDT5.500.010.000.010.00-7501,195350.00%
NVAX240621P000060002024-06-06 10:41AM EDT6.000.010.000.020.00-1037343.75%
NVAX240621P000070002024-06-10 9:30AM EDT7.000.020.000.020.00-516287.50%
NVAX240621P000075002024-06-14 10:13AM EDT7.500.020.000.010.00-47,263237.50%
NVAX240621P000080002024-06-13 1:49PM EDT8.000.010.000.020.00-619237.50%
NVAX240621P000085002024-06-12 9:49AM EDT8.500.010.000.030.00-127225.00%
NVAX240621P000090002024-06-17 3:41PM EDT9.000.010.000.01-0.01-50.00%41129175.00%
NVAX240621P000095002024-06-10 9:47AM EDT9.500.250.010.020.00-612181.25%
NVAX240621P000100002024-06-17 11:31AM EDT10.000.030.010.020.00-1121,417159.38%
NVAX240621P000105002024-06-17 9:30AM EDT10.500.020.010.06-0.03-60.00%2185160.94%
NVAX240621P000110002024-06-17 2:15PM EDT11.000.020.010.04-0.02-50.00%264169131.25%
NVAX240621P000115002024-06-17 12:49PM EDT11.500.040.010.04-0.04-50.00%585247110.94%
NVAX240621P000120002024-06-17 3:54PM EDT12.000.060.030.05-0.04-40.00%135211100.00%
NVAX240621P000125002024-06-17 3:52PM EDT12.500.070.070.09-0.06-46.15%30780996.09%
NVAX240621P000130002024-06-17 3:56PM EDT13.000.180.140.18-0.04-18.18%33959993.36%
NVAX240621P000135002024-06-17 3:59PM EDT13.500.300.280.33-0.16-34.78%27032093.16%
NVAX240621P000140002024-06-17 3:59PM EDT14.000.590.510.59+0.04+7.27%31651498.05%
NVAX240621P000145002024-06-17 3:59PM EDT14.500.880.820.90+0.20+29.41%100770102.15%
NVAX240621P000150002024-06-17 3:57PM EDT15.001.301.131.28+0.35+36.84%642,134101.95%
NVAX240621P000155002024-06-17 3:37PM EDT15.501.761.601.65+0.22+14.29%63278107.42%
NVAX240621P000160002024-06-17 3:20PM EDT16.002.002.022.33+0.03+1.52%54366139.84%
NVAX240621P000165002024-06-17 2:43PM EDT16.502.462.533.40-0.21-7.87%9511222.66%
NVAX240621P000170002024-06-17 3:42PM EDT17.003.153.003.60+0.42+15.38%33357207.42%
NVAX240621P000175002024-06-17 1:09PM EDT17.503.273.153.75+0.38+13.15%1649050.00%
NVAX240621P000180002024-06-17 12:29PM EDT18.003.653.954.70-0.10-2.67%21418248.44%
NVAX240621P000185002024-06-17 12:53PM EDT18.504.304.454.75+0.25+6.17%8213200.78%
NVAX240621P000190002024-06-17 10:51AM EDT19.004.994.905.30+0.11+2.25%1229214.06%
NVAX240621P000195002024-06-12 3:36PM EDT19.504.055.405.950.00--2252.34%
NVAX240621P000200002024-06-17 3:37PM EDT20.006.105.956.60+0.50+8.93%6407295.31%
NVAX240621P000210002024-06-14 11:27AM EDT21.007.006.607.250.00-1214314.06%
NVAX240621P000220002024-06-13 9:56AM EDT22.006.257.808.600.00-2530321.88%
NVAX240621P000225002024-06-10 10:16AM EDT22.506.558.408.800.00-412294.53%
NVAX240621P000230002024-06-06 12:40PM EDT23.004.858.909.300.00-631304.69%
NVAX240621P000250002024-06-17 12:18PM EDT25.0010.6010.8511.20+1.85+21.14%19299.22%
NVAX240621P000300002024-06-17 12:27PM EDT30.0015.5515.7516.60+6.35+69.02%37454.69%