UK markets open in 1 hour 32 minutes

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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221021C000175002022-08-11 3:40PM EDT17.5023.550.000.000.00-100.00%
NVAX221021C000200002022-08-11 9:35AM EDT20.0023.550.000.000.00-200.00%
NVAX221021C000225002022-08-12 11:43AM EDT22.5020.300.000.000.00-1000.00%
NVAX221021C000250002022-08-11 12:11PM EDT25.0018.250.000.000.00-2600.00%
NVAX221021C000300002022-08-12 10:32AM EDT30.0015.100.000.000.00-5000.00%
NVAX221021C000350002022-08-11 2:52PM EDT35.0010.700.000.000.00-3200.00%
NVAX221021C000400002022-08-12 3:42PM EDT40.008.600.000.000.00-4300.00%
NVAX221021C000450002022-08-12 3:25PM EDT45.006.520.000.000.00-12406.25%
NVAX221021C000500002022-08-12 3:42PM EDT50.004.720.000.000.00-7012.50%
NVAX221021C000550002022-08-12 3:58PM EDT55.003.400.000.000.00-34012.50%
NVAX221021C000600002022-08-12 3:42PM EDT60.002.500.000.000.00-11025.00%
NVAX221021C000650002022-08-12 3:54PM EDT65.001.800.000.000.00-29025.00%
NVAX221021C000700002022-08-12 3:38PM EDT70.001.400.000.000.00-29025.00%
NVAX221021C000750002022-08-12 1:54PM EDT75.001.100.000.000.00-10025.00%
NVAX221021C000800002022-08-12 11:55AM EDT80.000.870.000.000.00-2025.00%
NVAX221021C000850002022-08-12 3:34PM EDT85.000.610.000.000.00-22025.00%
NVAX221021C000900002022-08-12 2:53PM EDT90.000.600.000.000.00-2050.00%
NVAX221021C000950002022-08-11 10:40AM EDT95.000.420.000.000.00-23050.00%
NVAX221021C001000002022-08-12 2:17PM EDT100.000.300.000.000.00-4050.00%
NVAX221021C001050002022-08-11 10:36AM EDT105.000.230.000.000.00-6050.00%
NVAX221021C001100002022-08-12 11:57AM EDT110.000.180.000.000.00-8050.00%
NVAX221021C001150002022-08-09 9:31AM EDT115.000.230.000.000.00-1050.00%
NVAX221021C001200002022-08-12 2:07PM EDT120.000.100.000.000.00-1050.00%
NVAX221021C001250002022-08-12 2:39PM EDT125.000.100.000.000.00-2050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX221021P000175002022-08-11 11:25AM EDT17.500.500.000.000.00-8050.00%
NVAX221021P000200002022-08-12 12:28PM EDT20.000.820.000.000.00-5050.00%
NVAX221021P000225002022-08-12 3:35PM EDT22.501.180.000.000.00-2025.00%
NVAX221021P000250002022-08-12 3:40PM EDT25.001.640.000.000.00-10025.00%
NVAX221021P000300002022-08-12 2:48PM EDT30.002.800.000.000.00-48012.50%
NVAX221021P000350002022-08-12 2:32PM EDT35.004.470.000.000.00-28012.50%
NVAX221021P000400002022-08-12 3:44PM EDT40.006.800.000.000.00-5703.13%
NVAX221021P000450002022-08-12 2:57PM EDT45.009.400.000.000.00-400.00%
NVAX221021P000500002022-08-12 3:01PM EDT50.0012.700.000.000.00-1200.00%
NVAX221021P000550002022-08-12 9:55AM EDT55.0016.750.000.000.00-400.00%
NVAX221021P000600002022-08-11 3:26PM EDT60.0021.650.000.000.00-200.00%
NVAX221021P000650002022-08-10 10:39AM EDT65.0027.200.000.000.00-200.00%
NVAX221021P000700002022-08-09 3:33PM EDT70.0031.200.000.000.00-500.00%
NVAX221021P000750002022-08-10 10:39AM EDT75.0036.450.000.000.00-300.00%
NVAX221021P000800002022-08-12 9:55AM EDT80.0038.910.000.000.00-100.00%
NVAX221021P000850002022-08-03 9:44AM EDT85.0029.130.000.000.00-300.00%
NVAX221021P000900002022-08-09 9:43AM EDT90.0047.670.000.000.00-100.00%
NVAX221021P000950002022-08-09 9:36AM EDT95.0053.080.000.000.00-700.00%
NVAX221021P001000002022-07-22 9:46AM EDT100.0043.510.000.000.00-100.00%
NVAX221021P001050002022-08-01 11:54AM EDT105.0050.710.000.000.00-100.00%
NVAX221021P001100002022-08-10 12:21PM EDT110.0070.100.000.000.00-100.00%
NVAX221021P001150002022-07-21 9:39AM EDT115.0056.850.000.000.00-500.00%
NVAX221021P001200002022-07-15 10:13AM EDT120.0071.2077.1579.750.00-17159.18%
NVAX221021P001250002022-06-16 1:02PM EDT125.0087.4070.8573.600.00-1370.00%