UK Markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.42-5.01 (-8.57%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220617C000650002021-12-31 4:12PM EDT65.0083.5861.5565.800.00-260.00%
NVAX220617C000700002021-12-27 12:36PM EDT70.0095.0058.6562.200.00-180.00%
NVAX220617C000750002021-12-27 12:52PM EDT75.0090.0054.6558.750.00-120.00%
NVAX220617C000800002021-11-30 11:34AM EDT80.00131.9082.6588.850.00-120.00%
NVAX220617C000850002021-12-16 3:57PM EDT85.00115.0548.3551.250.00-111,472.46%
NVAX220617C000900002022-01-03 2:37PM EDT90.0062.0045.7548.350.00-261,285.16%
NVAX220617C000950002021-12-13 11:01AM EDT95.0097.0042.6545.800.00-301,155.18%
NVAX220617C001000002022-01-04 10:53AM EDT100.0054.5040.2043.000.00-3881,062.70%
NVAX220617C001050002021-11-09 10:52AM EDT105.0081.0082.2587.450.00--80.00%
NVAX220617C001100002022-01-03 12:40PM EDT110.0048.0035.3038.550.00-118935.74%
NVAX220617C001150002022-01-05 3:17PM EDT115.0036.1533.1036.35-25.05-40.93%15886.38%
NVAX220617C001200002022-01-05 4:38PM EDT120.0032.7031.2534.30-37.30-53.29%103280847.17%
NVAX220617C001250002022-01-05 4:43PM EDT125.0030.9028.9532.25-34.60-52.82%2256805.62%
NVAX220617C001300002022-01-05 4:37PM EDT130.0027.9027.5530.90-9.32-25.04%7464783.59%
NVAX220617C001350002022-01-05 4:44PM EDT135.0027.1825.6529.85-9.82-26.54%13564760.21%
NVAX220617C001400002022-01-05 2:40PM EDT140.0027.0024.1528.10-6.85-20.24%87140734.57%
NVAX220617C001450002022-01-05 3:21PM EDT145.0024.9422.8527.05-7.06-22.06%126718.43%
NVAX220617C001500002022-01-05 4:31PM EDT150.0022.0021.7024.85-9.34-29.80%10164692.97%
NVAX220617C001550002022-01-04 3:08PM EDT155.0028.0020.3023.500.00-12274673.63%
NVAX220617C001600002022-01-04 10:30AM EDT160.0028.7519.1521.750.00-1335653.13%
NVAX220617C001650002022-01-04 2:51PM EDT165.0025.5018.3020.900.00-1586643.65%
NVAX220617C001700002022-01-05 4:22PM EDT170.0017.5017.2519.95-8.50-32.69%17129631.35%
NVAX220617C001750002022-01-05 4:32PM EDT175.0015.9616.4018.25-9.04-36.16%13113614.01%
NVAX220617C001800002022-01-05 3:05PM EDT180.0018.3515.4017.90-7.15-28.04%1290607.32%
NVAX220617C001850002022-01-05 2:06PM EDT185.0016.5214.4516.95-11.50-41.04%1108595.56%
NVAX220617C001900002022-01-05 4:39PM EDT190.0014.7113.9015.75-6.35-30.15%5331584.91%
NVAX220617C001950002022-01-05 4:40PM EDT195.0015.0013.0015.95-14.00-48.28%133583.52%
NVAX220617C002000002022-01-05 4:58PM EDT200.0015.6012.3515.50-3.02-16.22%21541578.35%
NVAX220617C002100002022-01-05 4:40PM EDT210.0012.1011.0513.40-5.90-32.78%2113556.47%
NVAX220617C002200002022-01-05 3:21PM EDT220.0011.059.9512.50-3.65-24.83%23284546.48%
NVAX220617C002300002022-01-05 11:08AM EDT230.0014.209.0011.55-1.72-10.80%130536.60%
NVAX220617C002400002022-01-04 1:36PM EDT240.0012.378.1010.850.00-4464528.78%
NVAX220617C002500002022-01-05 4:43PM EDT250.009.007.559.95-2.50-21.74%2195521.68%
NVAX220617C002600002022-01-05 4:34PM EDT260.007.706.809.40-2.88-27.22%18512515.38%
NVAX220617C002700002022-01-05 4:23PM EDT270.006.706.058.80-7.00-51.09%120507.91%
NVAX220617C002800002022-01-05 3:24PM EDT280.006.755.608.15-2.56-27.50%646502.30%
NVAX220617C002900002022-01-05 10:34AM EDT290.008.204.907.80-0.34-3.98%2151496.63%
NVAX220617C003000002022-01-05 4:29PM EDT300.004.954.805.80-2.00-28.78%8290478.08%
NVAX220617C003100002022-01-05 4:10PM EDT310.004.754.205.50-4.14-46.57%614472.36%
NVAX220617C003200002022-01-05 4:13PM EDT320.004.753.705.00-2.15-31.16%402230464.65%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX220617P000650002022-01-04 10:31AM EDT65.005.504.756.000.00-11,4080.00%
NVAX220617P000700002021-12-21 10:36AM EDT70.004.535.207.500.00-65810.00%
NVAX220617P000750002021-12-31 4:19PM EDT75.007.506.609.000.00-52,5510.00%
NVAX220617P000800002022-01-05 4:27PM EDT80.0010.279.5511.75+0.89+9.49%21,3170.00%
NVAX220617P000850002022-01-05 1:36PM EDT85.0010.0011.0014.30+0.30+3.09%31,6730.00%
NVAX220617P000900002022-01-03 10:33AM EDT90.0011.3512.5016.250.00-23460.00%
NVAX220617P000950002022-01-04 3:27PM EDT95.0013.2514.9518.600.00-33420.00%
NVAX220617P001000002022-01-05 11:39AM EDT100.0014.9017.4520.80-0.10-0.67%19100.00%
NVAX220617P001050002021-12-02 3:15PM EDT105.0018.6916.8519.950.00-1890.00%
NVAX220617P001100002021-12-29 3:03PM EDT110.0018.0022.1526.100.00-6250.00%
NVAX220617P001150002022-01-03 10:33AM EDT115.0020.6925.2529.000.00-24240.00%
NVAX220617P001200002021-12-29 12:00PM EDT120.0022.5528.2532.100.00-14290.00%
NVAX220617P001250002022-01-04 12:41PM EDT125.0026.7431.2034.150.00-18200.00%
NVAX220617P001300002022-01-04 10:57AM EDT130.0030.2034.6537.600.00-11,2870.00%
NVAX220617P001350002022-01-04 1:49PM EDT135.0030.9538.0540.400.00-51690.00%
NVAX220617P001400002022-01-03 3:36PM EDT140.0034.0041.3545.400.00-548680.00%
NVAX220617P001450002022-01-04 3:49PM EDT145.0038.7045.2047.600.00-1493950.00%
NVAX220617P001500002022-01-04 4:56PM EDT150.0041.6348.9050.500.00-13260.00%
NVAX220617P001550002022-01-05 4:00PM EDT155.0052.7752.6556.60+16.31+44.73%11290.00%
NVAX220617P001600002021-12-29 3:34PM EDT160.0045.7556.5560.400.00-12150.00%
NVAX220617P001650002021-12-23 2:54PM EDT165.0038.3460.2564.400.00-1860.00%
NVAX220617P001700002022-01-03 1:59PM EDT170.0055.9064.3068.450.00-102840.00%
NVAX220617P001750002021-12-23 4:59PM EDT175.0043.5068.5571.200.00-140.00%
NVAX220617P001800002021-12-31 2:55PM EDT180.0059.0672.6574.750.00-1600.00%
NVAX220617P001850002021-12-08 4:00PM EDT185.0059.8076.6078.850.00-71880.00%
NVAX220617P001900002022-01-04 11:52AM EDT190.0068.5580.9583.200.00-10650.00%
NVAX220617P002000002021-12-20 2:22PM EDT200.0055.5089.4091.950.00-2160.00%
NVAX220617P002100002021-12-30 12:16PM EDT210.0081.0098.10101.950.00-180.00%
NVAX220617P002200002022-01-05 12:24PM EDT220.0099.00107.00109.50+3.28+3.43%240.00%
NVAX220617P002300002021-11-18 2:39PM EDT230.0075.2469.0576.500.00-11210.00%
NVAX220617P002400002021-11-30 1:02PM EDT240.0083.05105.75109.350.00--200.00%
NVAX220617P002600002021-12-31 12:37PM EDT260.00123.92143.65147.700.00-220.00%
NVAX220617P002700002021-12-17 4:08PM EDT270.0098.60153.05156.850.00-110.00%