UK markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.47+1.13 (+2.80%)
At close: 04:00PM EDT
41.55 +0.08 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220916C000175002022-08-10 9:32AM EDT17.5023.3023.8524.900.00-1,5001,521182.23%
NVAX220916C000200002022-06-14 10:00AM EDT20.0020.4531.4034.050.00--12649.90%
NVAX220916C000225002022-07-26 10:55AM EDT22.5033.6519.1019.800.00-142141.02%
NVAX220916C000250002022-08-10 12:18PM EDT25.0015.9516.7517.950.00-6330142.77%
NVAX220916C000300002022-08-10 12:22PM EDT30.0011.6012.2012.850.00-1925108.74%
NVAX220916C000350002022-08-12 9:42AM EDT35.009.558.709.05+1.05+12.35%20132106.30%
NVAX220916C000400002022-08-12 3:47PM EDT40.005.805.706.00+0.35+6.42%143461101.39%
NVAX220916C000450002022-08-12 3:59PM EDT45.003.703.603.80+0.20+5.71%41656199.27%
NVAX220916C000500002022-08-12 3:46PM EDT50.002.252.142.32+0.15+7.14%1941,45097.46%
NVAX220916C000550002022-08-12 2:48PM EDT55.001.451.301.40+0.21+16.94%1811,54197.56%
NVAX220916C000600002022-08-12 3:48PM EDT60.000.810.780.87+0.02+2.53%1231,12398.39%
NVAX220916C000650002022-08-12 3:59PM EDT65.000.530.500.55+0.05+10.42%121670100.20%
NVAX220916C000700002022-08-12 3:33PM EDT70.000.330.320.36-0.01-2.94%221,662101.86%
NVAX220916C000750002022-08-12 3:58PM EDT75.000.250.150.25+0.04+19.05%171,556101.56%
NVAX220916C000800002022-08-12 1:17PM EDT80.000.180.050.310.00-102,556108.20%
NVAX220916C000850002022-08-12 12:39PM EDT85.000.130.100.15-0.01-7.14%71,695109.77%
NVAX220916C000900002022-08-12 3:58PM EDT90.000.060.060.11-0.02-25.00%231,003110.55%
NVAX220916C000950002022-08-11 11:22AM EDT95.000.090.050.22+0.03+50.00%7500124.61%
NVAX220916C001000002022-08-12 2:33PM EDT100.000.080.050.09+0.03+60.00%91,992119.92%
NVAX220916C001050002022-08-11 3:36PM EDT105.000.100.020.200.00-4172132.81%
NVAX220916C001100002022-08-10 3:47PM EDT110.000.040.050.190.00-1375139.84%
NVAX220916C001150002022-08-09 10:08AM EDT115.000.070.000.16+0.05+250.00%5369137.50%
NVAX220916C001200002022-08-10 10:59AM EDT120.000.020.010.180.00-4892145.31%
NVAX220916C001250002022-08-12 2:32PM EDT125.000.090.010.17+0.01+12.50%1479148.83%
NVAX220916C001300002022-08-12 3:39PM EDT130.000.020.010.090.00-1208142.97%
NVAX220916C001350002022-08-09 2:17PM EDT135.000.030.010.080.00-1401,973145.31%
NVAX220916C001400002022-08-09 2:41PM EDT140.000.010.000.170.00-121,132160.16%
NVAX220916C001450002022-08-08 12:15PM EDT145.000.120.000.170.00-6199164.06%
NVAX220916C001500002022-08-11 12:00PM EDT150.000.040.010.040.00-2673146.88%
NVAX220916C001550002022-08-03 12:04PM EDT155.000.170.010.070.00-171157.81%
NVAX220916C001600002022-08-10 9:33AM EDT160.000.050.010.160.00-1469174.22%
NVAX220916C001650002022-07-22 9:52AM EDT165.000.250.010.100.00-365169.53%
NVAX220916C001700002022-07-25 3:45PM EDT170.000.150.010.090.00-1235170.31%
NVAX220916C001750002022-08-05 1:32PM EDT175.000.070.000.160.00-1171182.42%
NVAX220916C001800002022-08-09 3:39PM EDT180.000.030.000.170.00-244186.72%
NVAX220916C001850002022-07-21 9:54AM EDT185.000.190.000.170.00-153189.45%
NVAX220916C001900002022-08-04 1:40PM EDT190.000.150.000.170.00-217192.19%
NVAX220916C001950002022-07-11 11:46AM EDT195.000.530.000.030.00-1062164.06%
NVAX220916C002000002022-08-12 9:30AM EDT200.000.010.020.04-0.02-66.67%1739178.13%
NVAX220916C002100002022-08-11 2:26PM EDT210.000.010.000.170.00-20245202.34%
NVAX220916C002200002022-08-11 10:51AM EDT220.000.010.000.170.00-1106207.03%
NVAX220916C002300002022-08-02 2:30PM EDT230.000.100.000.170.00-131211.72%
NVAX220916C002400002022-07-25 9:31AM EDT240.000.130.000.170.00-1102215.63%
NVAX220916C002500002022-08-03 11:07AM EDT250.000.060.000.170.00-7235219.53%
NVAX220916C002600002022-07-18 11:50AM EDT260.000.150.000.170.00-11,230223.44%
NVAX220916C002700002022-08-09 11:52AM EDT270.000.030.000.170.00-14330227.34%
NVAX220916C002800002022-07-13 12:05PM EDT280.000.270.000.170.00-10223230.86%
NVAX220916C002900002022-05-25 10:17AM EDT290.000.230.000.400.00-49257.81%
NVAX220916C003000002022-08-11 11:59AM EDT300.000.020.000.020.00-10702196.88%
NVAX220916C003100002022-07-13 12:05PM EDT310.000.170.000.170.00-1048240.63%
NVAX220916C003200002022-08-11 12:00PM EDT320.000.020.000.020.00-101,783203.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220916P000175002022-08-11 11:26AM EDT17.500.120.040.26-0.05-29.41%11,669149.80%
NVAX220916P000200002022-08-12 10:19AM EDT20.000.190.160.25-0.06-24.00%2456136.33%
NVAX220916P000225002022-08-12 1:21PM EDT22.500.320.260.40-0.02-5.88%38390129.10%
NVAX220916P000250002022-08-12 3:33PM EDT25.000.480.490.53-0.13-21.31%27561122.46%
NVAX220916P000300002022-08-12 3:55PM EDT30.001.141.091.20-0.28-19.72%1122,257112.01%
NVAX220916P000350002022-08-12 3:59PM EDT35.002.312.262.39-0.34-12.83%1271,022104.35%
NVAX220916P000400002022-08-12 3:59PM EDT40.004.284.204.45-0.69-13.88%1511,071100.29%
NVAX220916P000450002022-08-12 1:52PM EDT45.006.757.007.25-1.10-14.01%1580797.22%
NVAX220916P000500002022-08-12 3:59PM EDT50.0010.6010.5510.80-0.01-0.09%2161095.61%
NVAX220916P000550002022-08-12 12:51PM EDT55.0014.1414.6014.90-0.84-5.61%2845594.09%
NVAX220916P000600002022-08-11 12:46PM EDT60.0019.0718.9019.500.00-573892.87%
NVAX220916P000650002022-08-12 2:38PM EDT65.0023.7523.3024.50+0.75+3.26%259092.58%
NVAX220916P000700002022-08-12 3:49PM EDT70.0028.8128.3029.45-0.06-0.21%2278102.25%
NVAX220916P000750002022-08-11 12:28PM EDT75.0033.6833.3034.050.00-440896.48%
NVAX220916P000800002022-08-09 9:36AM EDT80.0038.4538.0538.900.00-1114122.85%
NVAX220916P000850002022-08-09 9:37AM EDT85.0043.2242.9044.100.00-11,318142.97%
NVAX220916P000900002022-08-12 11:12AM EDT90.0048.8047.9548.90+2.09+4.47%1184139.16%
NVAX220916P000950002022-08-11 10:50AM EDT95.0051.2252.2554.100.00-1329158.79%
NVAX220916P001000002022-08-12 3:53PM EDT100.0058.2357.1559.05-1.57-2.63%955162.99%
NVAX220916P001050002022-08-12 9:50AM EDT105.0063.5562.2564.85-0.40-0.63%2101109.38%
NVAX220916P001100002022-07-13 9:35AM EDT110.0044.500.000.000.00-150.00%
NVAX220916P001150002022-07-15 11:36AM EDT115.0064.2372.2574.600.00-100209.57%
NVAX220916P001200002022-08-09 10:02AM EDT120.0078.9577.1579.800.00-250223.83%
NVAX220916P001250002022-07-29 1:02PM EDT125.0070.5582.1584.800.00-10229.59%
NVAX220916P001300002022-08-09 10:01AM EDT130.0088.9087.1589.800.00-320235.06%
NVAX220916P001350002022-07-11 10:29AM EDT135.0065.7793.2094.150.00-10167.19%
NVAX220916P001400002022-08-09 9:35AM EDT140.0098.0097.6099.350.00-50224.61%
NVAX220916P001450002022-05-18 11:09AM EDT145.0094.30103.85105.300.00-278240.33%
NVAX220916P001500002022-07-29 10:19AM EDT150.0093.59107.25109.650.00-10248.24%
NVAX220916P001550002022-07-28 10:57AM EDT155.00100.75112.20114.650.00-210252.54%
NVAX220916P001600002022-07-12 9:30AM EDT160.0096.05116.75119.500.00-10249.71%
NVAX220916P001650002022-07-28 10:57AM EDT165.00111.10122.15124.800.00-200267.48%
NVAX220916P001700002022-05-24 12:02PM EDT170.00122.18117.40119.800.00-160.00%
NVAX220916P001750002022-07-28 10:57AM EDT175.00120.70132.20134.750.00-700272.95%
NVAX220916P001800002022-05-16 12:59PM EDT180.00132.23138.00139.800.00-2159225.78%
NVAX220916P001850002022-07-07 11:45AM EDT185.00114.00123.70125.900.00-110.00%
NVAX220916P001900002022-08-09 9:30AM EDT190.00149.20147.20149.700.00-44281.30%
NVAX220916P001950002022-05-12 11:36AM EDT195.00148.19152.95155.600.00-24262.31%
NVAX220916P002000002022-07-28 10:57AM EDT200.00145.85157.45159.700.00-1100185.16%
NVAX220916P002100002022-05-13 11:01AM EDT210.00158.50167.90170.550.00-121268.16%
NVAX220916P002200002022-05-16 10:33AM EDT220.00168.40177.95179.750.00-11243.75%
NVAX220916P002300002022-05-16 10:35AM EDT230.00178.80187.50190.200.00-10248.63%
NVAX220916P002400002022-01-18 1:12AM EDT240.00132.00155.80158.900.00--10.00%
NVAX220916P002500002022-01-07 4:18PM EDT250.00133.40162.90169.400.00-10100.00%
NVAX220916P002600002022-05-16 12:11AM EDT260.00215.98218.00220.450.00--0293.36%
NVAX220916P002700002022-02-24 11:21AM EDT270.00194.70193.15200.450.00--10.00%
NVAX220916P002900002021-11-24 11:46AM EDT290.00125.15133.30139.900.00--00.00%