UK Markets open in 1 hr 37 mins

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.52-0.33 (-1.96%)
At close: 04:00PM EST
16.45 -0.07 (-0.42%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240119C000175002022-08-10 1:10PM EST17.5029.0028.1529.60+0.95+3.39%35210.00%
NVAX240119C000200002022-08-11 9:41AM EST20.0030.5027.1028.60-11.80-27.90%380.00%
NVAX240119C000225002022-08-10 11:35AM EST22.5025.5025.3027.40-20.00-43.96%2100.00%
NVAX240119C000250002022-08-10 9:44AM EST25.0023.5524.5026.45-2.10-8.19%1310.00%
NVAX240119C000300002022-08-11 8:31AM EST30.0024.7122.9023.85+3.22+14.98%1580.00%
NVAX240119C000350002022-08-11 1:00PM EST35.0020.6520.8021.90+0.95+4.82%21400.00%
NVAX240119C000400002022-08-11 9:17AM EST40.0021.0019.2020.40+3.00+16.67%93510.00%
NVAX240119C000450002022-08-10 2:24PM EST45.0018.3017.0518.60+1.45+8.61%41410.00%
NVAX240119C000500002022-08-11 1:13PM EST50.0016.5216.3017.10+1.12+7.27%32850.00%
NVAX240119C000550002022-08-10 2:24PM EST55.0015.5514.4015.70+1.95+14.34%1203368.55%
NVAX240119C000600002022-08-11 12:07PM EST60.0014.4513.6514.60+1.65+12.89%2101330.18%
NVAX240119C000650002022-08-09 2:58PM EST65.0012.1012.6513.600.00-14188300.98%
NVAX240119C000700002022-08-11 12:28PM EST70.0012.6911.4512.70+2.19+20.86%1068277.20%
NVAX240119C000750002022-08-10 9:24AM EST75.0010.0011.2012.05-0.40-3.85%9290269.97%
NVAX240119C000800002022-08-11 9:42AM EST80.0012.449.8011.50+2.94+30.95%3147252.88%
NVAX240119C000850002022-08-11 9:42AM EST85.0011.449.7510.45+2.19+23.68%257245.22%
NVAX240119C000900002022-08-11 12:51PM EST90.009.588.809.95+1.48+18.27%4250235.01%
NVAX240119C000950002022-08-10 11:12AM EST95.008.388.559.20+0.38+4.75%1615228.96%
NVAX240119C001000002022-08-11 12:32PM EST100.008.207.958.65+1.20+17.14%22569221.92%
NVAX240119C001050002022-08-09 1:29PM EST105.006.257.608.100.00-2375216.99%
NVAX240119C001100002022-08-11 9:37AM EST110.008.507.007.75+2.35+38.21%770211.72%
NVAX240119C001150002022-08-09 9:11AM EST115.005.956.657.300.00-324207.62%
NVAX240119C001200002022-08-11 12:30PM EST120.006.706.257.20+1.20+21.82%13377205.66%
NVAX240119C001250002022-08-11 12:32PM EST125.006.605.956.60+1.54+30.43%1221200.76%
NVAX240119C001300002022-08-04 1:02PM EST130.0013.555.406.250.00-4171195.85%
NVAX240119C001350002022-08-10 9:19AM EST135.004.705.405.95-7.65-61.94%1153195.17%
NVAX240119C001400002022-07-15 1:17PM EST140.0011.405.105.550.00-4237191.58%
NVAX240119C001450002022-08-09 1:38PM EST145.004.004.755.350.00-13292189.01%
NVAX240119C001500002022-08-11 12:15PM EST150.004.724.455.20+0.72+18.00%1294187.06%
NVAX240119C001550002022-07-14 11:58AM EST155.009.054.154.950.00-317184.35%
NVAX240119C001600002022-08-11 8:34AM EST160.004.724.154.65-5.78-55.05%1272183.37%
NVAX240119C001650002022-01-05 12:07PM EST165.0045.3434.5043.30-34.66-43.33%1560.00%
NVAX240119C001700002022-08-09 9:20AM EST170.002.093.754.200.00-159179.39%
NVAX240119C001750002022-08-10 2:54PM EST175.003.703.504.00+0.65+21.31%3323177.10%
NVAX240119C001800002022-08-09 9:10AM EST180.002.823.403.900.00-284176.64%
NVAX240119C001850002022-01-05 3:36PM EST185.0037.0031.4039.35-7.07-16.04%16130.00%
NVAX240119C001900002022-08-09 1:35PM EST190.002.553.103.750.00-5238175.20%
NVAX240119C001950002022-01-05 1:12PM EST195.0036.9730.7036.65-14.22-27.78%8210.00%
NVAX240119C002000002022-08-11 9:38AM EST200.003.502.803.20+0.75+27.27%1502170.36%
NVAX240119C002100002022-08-09 12:55PM EST210.002.072.162.970.00-143164.97%
NVAX240119C002200002022-08-09 1:37PM EST220.002.001.672.960.00-730162.30%
NVAX240119C002300002022-08-09 2:53PM EST230.001.911.792.840.00-1449163.84%
NVAX240119C002400002022-08-09 12:58PM EST240.001.722.063.000.00-451169.04%
NVAX240119C002500002022-08-11 8:34AM EST250.002.001.752.55+0.39+24.22%1167163.77%
NVAX240119C002600002022-08-09 12:15PM EST260.001.551.692.380.00-127162.99%
NVAX240119C002700002022-08-08 12:47PM EST270.003.601.052.790.00-715162.06%
NVAX240119C002800002022-08-10 1:46PM EST280.001.591.052.72+0.30+23.26%536162.60%
NVAX240119C002900002022-08-10 9:43AM EST290.001.291.332.50-2.21-63.14%1113164.36%
NVAX240119C003000002022-08-11 11:07AM EST300.001.461.302.45+0.33+29.20%3410164.70%
NVAX240119C003100002022-07-08 11:16AM EST310.004.552.073.900.00-17185.35%
NVAX240119C003200002022-08-08 2:17PM EST320.002.700.751.870.00-112154.88%
NVAX240119C003300002022-07-14 10:28AM EST330.003.300.661.760.00-119153.52%
NVAX240119C003400002021-11-15 1:53PM EST340.0043.7543.2051.600.00-120.00%
NVAX240119C003500002022-08-09 12:19PM EST350.000.900.851.510.00-22102154.64%
NVAX240119C003600002022-08-09 12:17PM EST360.000.910.781.260.00-3396151.47%
NVAX240119C003700002022-08-11 9:00AM EST370.001.020.751.32+0.18+21.43%1108152.69%
NVAX240119C003800002022-08-11 9:28AM EST380.001.030.651.29+0.12+13.19%1205151.76%
NVAX240119C003900002022-08-11 11:40AM EST390.000.900.860.90+0.20+28.57%13410150.05%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240119P000175002022-08-09 11:50AM EST17.504.704.455.000.00-6559.57%
NVAX240119P000200002022-08-09 2:16PM EST20.005.805.606.250.00-81051.83%
NVAX240119P000225002022-08-10 8:37AM EST22.507.056.757.50+1.65+30.56%33846.66%
NVAX240119P000250002022-08-10 12:17PM EST25.008.178.008.75+0.07+0.86%127429.49%
NVAX240119P000300002022-08-10 8:44AM EST30.0011.0010.6011.05+0.17+1.57%21650.00%
NVAX240119P000350002022-08-10 9:25AM EST35.0014.0013.5014.00+0.30+2.19%34580.00%
NVAX240119P000400002022-08-11 11:37AM EST40.0016.8016.6017.050.00-172650.00%
NVAX240119P000450002022-08-11 8:45AM EST45.0020.4019.8520.90-0.01-0.05%13220.00%
NVAX240119P000500002022-08-10 9:50AM EST50.0023.8023.3024.20+0.10+0.42%35020.00%
NVAX240119P000550002022-08-11 9:33AM EST55.0025.9526.9028.00-0.65-2.44%22780.00%
NVAX240119P000600002022-08-10 1:27PM EST60.0030.8730.6531.60+1.54+5.25%54780.00%
NVAX240119P000650002022-08-10 9:48AM EST65.0035.2034.5035.30+1.50+4.45%11430.00%
NVAX240119P000700002022-08-09 2:33PM EST70.0038.6038.0039.300.00-42510.00%
NVAX240119P000750002022-08-10 9:11AM EST75.0043.6042.5043.60+9.01+26.05%23370.00%
NVAX240119P000800002022-08-09 2:33PM EST80.0046.8046.0047.700.00-72870.00%
NVAX240119P000850002022-07-29 8:44AM EST85.0044.0050.0551.700.00-1450.00%
NVAX240119P000900002022-08-09 11:52AM EST90.0056.0555.0556.550.00-13050.00%
NVAX240119P000950002022-07-21 12:37PM EST95.0051.4059.4560.700.00--180.00%
NVAX240119P001000002022-08-01 10:54AM EST100.0056.1463.9564.900.00-32630.00%
NVAX240119P001050002022-08-10 2:18PM EST105.0068.1868.3069.80+6.25+10.09%11180.00%
NVAX240119P001100002022-08-10 8:30AM EST110.0073.6571.8073.65+9.25+14.36%351850.00%
NVAX240119P001150002022-08-03 9:38AM EST115.0065.8076.7578.700.00-1150.00%
NVAX240119P001200002022-08-09 9:45AM EST120.0082.8581.6083.550.00-609580.00%
NVAX240119P001250002022-08-09 1:44PM EST125.0087.7086.2587.700.00-1780.00%
NVAX240119P001300002022-08-09 1:44PM EST130.0092.4091.2592.550.00-22020.00%
NVAX240119P001350002022-08-03 2:40PM EST135.0082.7295.9097.250.00-151130.00%
NVAX240119P001400002022-08-09 1:40PM EST140.00102.00100.65101.650.00-11280.00%
NVAX240119P001450002022-01-05 1:20PM EST145.0061.3861.6567.70+5.78+10.40%23170.00%
NVAX240119P001500002022-08-09 10:43AM EST150.00111.40110.15111.400.00-5390.00%
NVAX240119P001550002021-12-29 2:15PM EST155.0060.8066.8575.500.00-72970.00%
NVAX240119P001600002021-12-27 2:54PM EST160.0064.0771.5078.600.00-2200.00%
NVAX240119P001650002022-07-05 10:05AM EST165.00110.00108.50110.200.00-1001150.00%
NVAX240119P001700002022-08-09 2:08PM EST170.00130.50128.70130.500.00-2210.00%
NVAX240119P001750002022-07-18 8:39AM EST175.00122.30133.75135.350.00-150.00%
NVAX240119P001800002022-08-10 11:44AM EST180.00140.02138.60140.30+12.18+9.53%2490.00%
NVAX240119P001850002021-12-22 2:21PM EST185.0075.5090.7099.100.00-2650.00%
NVAX240119P001900002022-01-05 2:21PM EST190.00101.7494.80103.25+16.74+19.69%11620.00%
NVAX240119P001950002022-07-08 10:58AM EST195.00127.00136.75138.150.00-1250.00%
NVAX240119P002000002022-08-11 10:59AM EST200.00158.39157.55160.20+158.39+5.15%10560.00%
NVAX240119P002100002021-11-22 1:42PM EST210.0086.0088.0098.000.00--20.00%
NVAX240119P002200002021-12-01 9:30AM EST220.00100.490.000.000.00--50.00%
NVAX240119P002300002022-07-05 8:30AM EST230.00175.72169.90172.350.00--20.00%
NVAX240119P002400002021-11-10 6:53AM EST240.0092.53123.50133.500.00--10.00%
NVAX240119P002500002021-12-17 9:43AM EST250.00119.10145.95153.350.00-160.00%
NVAX240119P002600002021-11-24 12:29PM EST260.00127.90127.50137.000.00-110.00%
NVAX240119P002800002021-11-24 12:31PM EST280.00145.00144.05152.900.00--10.00%