NVAX - Novavax, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX230609C000050002023-06-01 2:22PM EDT5.002.702.963.050.00--11206.25%
NVAX230609C000055002023-05-05 10:55AM EDT5.502.000.882.600.00-50262.50%
NVAX230609C000065002023-06-05 12:27PM EDT6.501.501.421.57+0.35+30.43%24413084.38%
NVAX230609C000070002023-06-05 10:42AM EDT7.001.110.501.14-0.10-8.26%2599142.19%
NVAX230609C000075002023-06-05 1:11PM EDT7.500.730.600.69+0.34+87.18%37444396.09%
NVAX230609C000080002023-06-05 1:52PM EDT8.000.370.320.38+0.16+76.19%1,4171,37895.31%
NVAX230609C000085002023-06-05 2:06PM EDT8.500.170.180.20+0.06+54.55%1,259296102.34%
NVAX230609C000090002023-06-05 2:06PM EDT9.000.090.090.11+0.01+12.50%412195107.81%
NVAX230609C000095002023-06-05 2:04PM EDT9.500.050.050.06+0.02+66.67%41175114.84%
NVAX230609C000100002023-06-05 2:07PM EDT10.000.040.030.04-0.01-20.00%113160125.00%
NVAX230609C000105002023-06-05 1:17PM EDT10.500.030.020.04-0.09-75.00%11364140.63%
NVAX230609C000110002023-06-05 10:03AM EDT11.000.020.010.02-0.01-33.33%62517140.63%
NVAX230609C000115002023-06-05 1:15PM EDT11.500.010.010.02-1.05-99.06%8574156.25%
NVAX230609C000120002023-05-16 10:52AM EDT12.000.200.000.030.00-23171.88%
NVAX230609C000125002023-05-17 10:53AM EDT12.500.050.000.030.00-13184.38%
NVAX230609C000130002023-06-05 11:50AM EDT13.000.010.000.030.00-311196.88%
NVAX230609C000140002023-05-30 3:20PM EDT14.000.020.000.030.00-624221.88%
NVAX230609C000150002023-06-05 12:38PM EDT15.000.010.000.02-0.04-80.00%38231.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX230609P000030002023-06-01 9:30AM EDT3.000.010.000.020.00-216375.00%
NVAX230609P000035002023-06-01 1:37PM EDT3.500.010.000.020.00-1213325.00%
NVAX230609P000040002023-05-31 9:37AM EDT4.000.050.000.030.00-1212293.75%
NVAX230609P000045002023-05-19 3:20PM EDT4.500.040.000.030.00-418246.88%
NVAX230609P000050002023-06-05 9:30AM EDT5.000.010.000.010.00-4520175.00%
NVAX230609P000055002023-06-05 9:34AM EDT5.500.020.000.02-0.01-33.33%13256156.25%
NVAX230609P000060002023-06-05 11:46AM EDT6.000.020.010.03-0.03-60.00%161441142.19%
NVAX230609P000065002023-06-05 2:04PM EDT6.500.030.020.04-0.04-57.14%8231,282118.75%
NVAX230609P000070002023-06-05 1:02PM EDT7.000.060.060.07-0.09-60.00%90211104.69%
NVAX230609P000075002023-06-05 1:19PM EDT7.500.160.130.17-0.17-51.52%24635394.14%
NVAX230609P000080002023-06-05 1:33PM EDT8.000.340.310.37-0.29-46.03%899789.84%
NVAX230609P000085002023-06-05 1:00PM EDT8.500.630.660.72-0.61-49.19%2291799.22%
NVAX230609P000090002023-06-05 12:36PM EDT9.001.151.041.13-0.39-25.32%119997.66%
NVAX230609P000095002023-06-02 3:31PM EDT9.501.751.531.87-0.24-12.06%137172.66%
NVAX230609P000100002023-06-05 12:32PM EDT10.002.041.862.03-0.24-10.53%3588110.94%
NVAX230609P000105002023-05-18 9:51AM EDT10.503.052.492.970.00-320238.28%
NVAX230609P000110002023-06-02 10:01AM EDT11.003.352.953.050.00-11167.19%
NVAX230609P000115002023-05-31 3:18PM EDT11.503.433.453.550.00--3185.94%
NVAX230609P000120002023-05-09 10:01AM EDT12.003.343.954.050.00--1201.56%
NVAX230609P000130002023-06-02 12:09PM EDT13.005.404.955.800.00-33400.78%