UK markets close in 4 hours 37 minutes

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.57-1.04 (-5.30%)
At close: 04:00PM EDT
18.50 -0.07 (-0.38%)
Pre-market: 06:47AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220930C000170002022-09-29 3:55PM EDT17.001.660.000.000.00-1300.00%
NVAX220930C000185002022-09-29 3:54PM EDT18.500.660.000.000.00-130820.00%
NVAX220930C000195002022-09-29 3:58PM EDT19.500.220.000.000.00-17527625.00%
NVAX220930C000200002022-09-29 3:57PM EDT20.000.110.000.000.00-82850050.00%
NVAX220930C000205002022-09-29 3:55PM EDT20.500.070.000.000.00-17422850.00%
NVAX220930C000210002022-09-29 3:46PM EDT21.000.050.000.000.00-39844150.00%
NVAX220930C000215002022-09-29 1:19PM EDT21.500.040.000.000.00-6429550.00%
NVAX220930C000220002022-09-29 3:59PM EDT22.000.020.000.000.00-5861,78050.00%
NVAX220930C000225002022-09-29 3:31PM EDT22.500.030.000.000.00-32373350.00%
NVAX220930C000230002022-09-29 3:57PM EDT23.000.010.000.000.00-28362650.00%
NVAX220930C000235002022-09-29 3:44PM EDT23.500.020.000.000.00-2762350.00%
NVAX220930C000240002022-09-29 3:10PM EDT24.000.010.000.000.00-2752250.00%
NVAX220930C000245002022-09-29 10:49AM EDT24.500.020.000.000.00-811250.00%
NVAX220930C000250002022-09-29 3:18PM EDT25.000.010.000.000.00-2572550.00%
NVAX220930C000255002022-09-29 10:13AM EDT25.500.010.000.000.00-228150.00%
NVAX220930C000260002022-09-29 3:32PM EDT26.000.020.000.000.00-573150.00%
NVAX220930C000265002022-09-29 2:12PM EDT26.500.010.000.000.00-1028350.00%
NVAX220930C000270002022-09-28 1:59PM EDT27.000.010.000.000.00-5741550.00%
NVAX220930C000275002022-09-28 2:39PM EDT27.500.010.000.000.00-2050.00%
NVAX220930C000280002022-09-29 11:19AM EDT28.000.010.000.000.00-4436100.00%
NVAX220930C000285002022-09-27 11:34AM EDT28.500.020.000.000.00-10311100.00%
NVAX220930C000290002022-09-28 2:58PM EDT29.000.020.000.000.00-1317850.00%
NVAX220930C000295002022-09-26 10:35AM EDT29.500.030.000.000.00-74550.00%
NVAX220930C000300002022-09-28 12:27PM EDT30.000.010.000.000.00-685550.00%
NVAX220930C000305002022-09-26 9:39AM EDT30.500.040.000.000.00-145750.00%
NVAX220930C000310002022-09-28 12:14PM EDT31.000.020.000.000.00-113050.00%
NVAX220930C000315002022-09-27 2:45PM EDT31.500.020.000.000.00-114050.00%
NVAX220930C000320002022-09-29 11:48AM EDT32.000.010.000.000.00-130850.00%
NVAX220930C000325002022-09-29 10:56AM EDT32.500.010.000.000.00-15850.00%
NVAX220930C000330002022-09-29 3:22PM EDT33.000.020.000.000.00-1118950.00%
NVAX220930C000335002022-09-27 3:29PM EDT33.500.010.000.000.00-22950.00%
NVAX220930C000340002022-09-28 3:43PM EDT34.000.030.000.000.00-105650.00%
NVAX220930C000345002022-09-28 3:18PM EDT34.500.020.000.000.00-14150.00%
NVAX220930C000350002022-09-29 3:14PM EDT35.000.020.000.000.00-5143050.00%
NVAX220930C000355002022-09-23 1:38PM EDT35.500.020.000.000.00-304150.00%
NVAX220930C000360002022-09-29 11:24AM EDT36.000.010.000.000.00-962050.00%
NVAX220930C000365002022-09-23 11:17AM EDT36.500.040.000.000.00-2050.00%
NVAX220930C000370002022-09-27 2:39PM EDT37.000.030.000.000.00-108050.00%
NVAX220930C000375002022-09-26 3:14PM EDT37.500.020.000.000.00-11350.00%
NVAX220930C000380002022-09-28 1:49PM EDT38.000.020.000.000.00-26550.00%
NVAX220930C000390002022-09-22 11:26AM EDT39.000.030.000.000.00-18850.00%
NVAX220930C000400002022-09-29 10:55AM EDT40.000.010.000.000.00-154350.00%
NVAX220930C000410002022-09-27 10:38AM EDT41.000.010.000.000.00-14650.00%
NVAX220930C000420002022-09-23 10:05AM EDT42.000.020.000.000.00-34050.00%
NVAX220930C000430002022-09-21 3:39PM EDT43.000.030.000.000.00-1050.00%
NVAX220930C000440002022-09-21 3:39PM EDT44.000.030.000.000.00-16850.00%
NVAX220930C000450002022-09-28 11:46AM EDT45.000.010.000.000.00-17550.00%
NVAX220930C000460002022-09-26 9:31AM EDT46.000.010.000.000.00-15750.00%
NVAX220930C000470002022-09-15 1:28PM EDT47.000.190.000.000.00-1750.00%
NVAX220930C000480002022-09-22 3:32PM EDT48.000.020.000.000.00-15350.00%
NVAX220930C000500002022-09-26 9:30AM EDT50.000.030.000.000.00-13250.00%
NVAX220930C000510002022-09-26 3:31PM EDT51.000.020.000.000.00-29250.00%
NVAX220930C000550002022-09-26 11:51AM EDT55.000.020.000.000.00-23850.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220930P000120002022-09-27 3:20PM EDT12.000.010.000.000.00-5675100.00%
NVAX220930P000130002022-09-26 3:50PM EDT13.000.030.000.000.00-355450.00%
NVAX220930P000140002022-09-29 10:33AM EDT14.000.020.000.000.00-112250.00%
NVAX220930P000150002022-09-29 3:59PM EDT15.000.020.000.000.00-7983250.00%
NVAX220930P000160002022-09-29 3:59PM EDT16.000.050.000.000.00-17447850.00%
NVAX220930P000170002022-09-29 3:09PM EDT17.000.130.000.000.00-32935250.00%
NVAX220930P000175002022-09-29 3:26PM EDT17.500.230.000.000.00-9761,19925.00%
NVAX220930P000180002022-09-29 3:57PM EDT18.000.330.000.000.00-21223625.00%
NVAX220930P000185002022-09-29 2:26PM EDT18.500.700.000.000.00-531383.13%
NVAX220930P000190002022-09-29 3:46PM EDT19.000.780.000.000.00-1931700.00%
NVAX220930P000195002022-09-29 2:25PM EDT19.501.380.000.000.00-2300.00%
NVAX220930P000200002022-09-29 3:46PM EDT20.001.570.000.000.00-812930.00%
NVAX220930P000205002022-09-29 10:41AM EDT20.502.490.000.000.00-8960.00%
NVAX220930P000210002022-09-29 2:17PM EDT21.002.800.000.000.00-152950.00%
NVAX220930P000215002022-09-29 10:00AM EDT21.503.250.000.000.00-91220.00%
NVAX220930P000220002022-09-29 3:04PM EDT22.003.500.000.000.00-172070.00%
NVAX220930P000225002022-09-29 12:47PM EDT22.503.900.000.000.00-3550.00%
NVAX220930P000230002022-09-29 9:35AM EDT23.003.670.000.000.00-21100.00%
NVAX220930P000235002022-09-27 10:11AM EDT23.502.970.000.000.00-3700.00%
NVAX220930P000240002022-09-29 3:57PM EDT24.005.400.000.000.00-31140.00%
NVAX220930P000245002022-09-28 11:29AM EDT24.504.750.000.000.00-3900.00%
NVAX220930P000250002022-09-29 3:09PM EDT25.006.490.000.000.00-1400.00%
NVAX220930P000255002022-09-28 10:46AM EDT25.505.650.000.000.00-16230.00%
NVAX220930P000260002022-09-29 10:31AM EDT26.007.950.000.000.00-14740.00%
NVAX220930P000265002022-09-27 10:32AM EDT26.505.420.000.000.00-1500.00%
NVAX220930P000270002022-09-28 12:55PM EDT27.007.700.000.000.00-160.00%
NVAX220930P000275002022-09-28 12:23PM EDT27.507.850.000.000.00-29660.00%
NVAX220930P000280002022-09-27 9:30AM EDT28.008.150.000.000.00-500.00%
NVAX220930P000285002022-09-26 3:15PM EDT28.509.200.000.000.00-130.00%
NVAX220930P000290002022-09-28 10:30AM EDT29.009.010.000.000.00-1110.00%
NVAX220930P000295002022-09-26 11:42AM EDT29.509.300.000.000.00-700.00%
NVAX220930P000300002022-09-28 10:52AM EDT30.0010.300.000.000.00-500.00%
NVAX220930P000305002022-09-22 10:11AM EDT30.507.000.000.000.00-900.00%
NVAX220930P000310002022-09-28 12:55PM EDT31.0011.700.000.000.00-43650.00%
NVAX220930P000315002022-09-26 9:45AM EDT31.5010.220.000.000.00-100.00%
NVAX220930P000320002022-09-27 9:46AM EDT32.0011.870.000.000.00-260.00%
NVAX220930P000325002022-09-28 12:23PM EDT32.5012.870.000.000.00-2600.00%
NVAX220930P000330002022-09-28 1:40PM EDT33.0013.600.000.000.00-4900.00%
NVAX220930P000335002022-09-20 3:02PM EDT33.506.300.000.000.00-320.00%
NVAX220930P000340002022-09-27 1:46PM EDT34.0013.870.000.000.00-160.00%
NVAX220930P000350002022-09-27 10:32AM EDT35.0013.870.000.000.00-610.00%
NVAX220930P000360002022-09-22 2:52PM EDT36.0013.810.000.000.00-5120.00%
NVAX220930P000370002022-09-29 9:55AM EDT37.0018.710.000.000.00-200.00%
NVAX220930P000375002022-09-20 3:31PM EDT37.5010.200.000.000.00--00.00%
NVAX220930P000380002022-09-27 3:19PM EDT38.0017.790.000.000.00-5100.00%
NVAX220930P000390002022-09-28 1:59PM EDT39.0019.720.000.000.00-440.00%
NVAX220930P000400002022-09-29 11:01AM EDT40.0021.650.000.000.00-1400.00%
NVAX220930P000410002022-09-26 10:05AM EDT41.0019.710.000.000.00-220.00%
NVAX220930P000420002022-09-28 3:42PM EDT42.0022.430.000.000.00-100.00%
NVAX220930P000430002022-09-23 3:59PM EDT43.0022.050.000.000.00-100.00%
NVAX220930P000440002022-09-28 1:23PM EDT44.0024.550.000.000.00-160.00%
NVAX220930P000450002022-09-26 9:45AM EDT45.0023.920.000.000.00-1000.00%
NVAX220930P000470002022-09-26 1:30PM EDT47.0027.390.000.000.00-160.00%
NVAX220930P000480002022-08-26 11:22AM EDT48.0013.7926.6527.800.00-110.00%
NVAX220930P000500002022-09-20 3:41PM EDT50.0022.590.000.000.00-100.00%