UK markets closed

Novavax, Inc. (NVAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.91+0.12 (+0.81%)
At close: 04:00PM EDT
14.79 -0.12 (-0.80%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240524C000010002024-05-21 3:58PM EDT1.0013.8913.4014.15+1.59+12.93%4301,953.13%
NVAX240524C000030002024-05-16 9:45AM EDT3.009.1411.7012.100.00-101,021.88%
NVAX240524C000035002024-05-09 11:31AM EDT3.501.0711.0011.550.00-11864.06%
NVAX240524C000040002024-05-10 11:03AM EDT4.006.2010.8011.050.00-20543.75%
NVAX240524C000045002024-05-20 9:32AM EDT4.508.459.9510.750.00-3030895.31%
NVAX240524C000050002024-05-21 10:51AM EDT5.009.509.4010.30+0.42+4.63%13856.25%
NVAX240524C000055002024-05-15 12:24PM EDT5.507.149.2010.100.00-13690.63%
NVAX240524C000060002024-05-17 3:48PM EDT6.007.008.359.050.00-10560.94%
NVAX240524C000065002024-05-20 3:18PM EDT6.507.718.158.950.00-11517517.19%
NVAX240524C000070002024-05-20 1:18PM EDT7.007.407.408.400.00-129668.75%
NVAX240524C000075002024-05-21 9:56AM EDT7.507.707.307.60+2.55+49.51%3137343.75%
NVAX240524C000080002024-05-21 3:11PM EDT8.006.906.257.05+1.90+38.00%7100403.13%
NVAX240524C000085002024-05-17 10:19AM EDT8.504.906.307.100.00-56115446.88%
NVAX240524C000090002024-05-20 12:10PM EDT9.004.405.856.050.00-9235260.94%
NVAX240524C000095002024-05-21 9:35AM EDT9.505.054.755.55+0.19+3.91%5153307.81%
NVAX240524C000100002024-05-20 3:37PM EDT10.004.404.355.050.00-10293279.69%
NVAX240524C000105002024-05-20 3:59PM EDT10.504.503.904.550.00-82710251.56%
NVAX240524C000110002024-05-21 3:57PM EDT11.003.933.604.50+0.23+6.22%32601225.00%
NVAX240524C000115002024-05-21 11:03AM EDT11.503.102.993.55+0.32+11.51%1878199.22%
NVAX240524C000120002024-05-21 3:39PM EDT12.003.002.743.10+0.44+17.19%521,067100.00%
NVAX240524C000125002024-05-21 2:48PM EDT12.502.252.252.62+0.19+9.22%5924298.44%
NVAX240524C000130002024-05-21 3:56PM EDT13.001.801.742.05-0.22-10.89%223483125.78%
NVAX240524C000135002024-05-21 3:59PM EDT13.501.501.521.74-0.20-11.76%84557120.70%
NVAX240524C000140002024-05-21 3:49PM EDT14.001.201.071.22-0.09-6.98%6771,39896.09%
NVAX240524C000145002024-05-21 3:57PM EDT14.500.900.850.89-0.13-12.62%7273,474105.08%
NVAX240524C000150002024-05-21 3:58PM EDT15.000.650.610.65-0.20-23.53%4,3722,225108.01%
NVAX240524C000155002024-05-21 3:56PM EDT15.500.450.450.50-0.23-33.82%1,31710,840115.43%
NVAX240524C000160002024-05-21 3:57PM EDT16.000.350.330.39-0.22-38.60%3,791667122.27%
NVAX240524C000165002024-05-21 3:29PM EDT16.500.300.240.30-0.16-34.78%1,1402,575127.34%
NVAX240524C000170002024-05-21 3:20PM EDT17.000.220.190.22-0.14-38.89%4761,024132.81%
NVAX240524C000175002024-05-21 3:25PM EDT17.500.160.150.17-0.09-36.00%170389138.67%
NVAX240524C000180002024-05-21 3:37PM EDT18.000.150.110.14-0.10-40.00%365394143.75%
NVAX240524C000185002024-05-21 9:51AM EDT18.500.160.090.12-0.04-20.00%768151.56%
NVAX240524C000190002024-05-21 3:34PM EDT19.000.100.070.09-0.03-23.08%85189154.69%
NVAX240524C000195002024-05-21 1:12PM EDT19.500.060.060.08-0.04-40.00%4324162.50%
NVAX240524C000200002024-05-21 3:48PM EDT20.000.060.050.07-0.07-53.85%961995168.75%
NVAX240524C000205002024-05-21 1:57PM EDT20.500.060.040.07-0.04-40.00%11020176.56%
NVAX240524C000210002024-05-21 10:39AM EDT21.000.040.030.06-0.06-60.00%17575179.69%
NVAX240524C000220002024-05-21 3:59PM EDT22.000.030.020.04-0.03-50.00%254419185.94%
NVAX240524C000225002024-05-21 9:50AM EDT22.500.090.010.09+0.01+12.50%211211.72%
NVAX240524C000230002024-05-21 11:16AM EDT23.000.030.010.04-0.02-40.00%7123196.88%
NVAX240524C000235002024-05-21 11:12AM EDT23.500.030.000.04-0.17-85.00%301198.44%
NVAX240524C000240002024-05-21 2:11PM EDT24.000.030.000.24-0.02-40.00%336279.69%
NVAX240524C000245002024-05-21 11:10AM EDT24.500.030.010.04-0.01-25.00%164221.88%
NVAX240524C000250002024-05-21 2:54PM EDT25.000.020.010.03-0.04-66.67%6202221.88%
NVAX240524C000260002024-05-21 2:19PM EDT26.000.020.000.03-0.03-60.00%34225.00%
NVAX240524C000270002024-05-17 2:59PM EDT27.000.050.000.02-0.01-16.67%158228.13%
NVAX240524C000290002024-05-21 1:22PM EDT29.000.010.000.02-0.01-50.00%339659250.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVAX240524P000025002024-04-04 10:44AM EDT2.500.030.000.860.00-6001,428.13%
NVAX240524P000030002024-05-13 9:39AM EDT3.000.010.000.010.00-14160575.00%
NVAX240524P000035002024-05-14 1:17PM EDT3.500.010.000.010.00-101,347525.00%
NVAX240524P000040002024-05-15 9:38AM EDT4.000.010.000.010.00-15636475.00%
NVAX240524P000045002024-05-20 11:07AM EDT4.500.010.000.010.00-25334437.50%
NVAX240524P000050002024-05-20 12:02PM EDT5.000.010.000.010.00-2834393.75%
NVAX240524P000055002024-05-20 9:32AM EDT5.500.010.000.010.00-15289362.50%
NVAX240524P000060002024-05-21 12:36PM EDT6.000.010.000.010.00-1355337.50%
NVAX240524P000065002024-05-20 11:08AM EDT6.500.010.000.010.00-18640312.50%
NVAX240524P000070002024-05-20 1:22PM EDT7.000.010.000.010.00-103179287.50%
NVAX240524P000075002024-05-20 10:41AM EDT7.500.020.000.220.00-64637415.63%
NVAX240524P000080002024-05-21 3:41PM EDT8.000.010.000.04-0.01-50.00%22202281.25%
NVAX240524P000085002024-05-20 1:25PM EDT8.500.010.000.040.00-9551,144256.25%
NVAX240524P000090002024-05-21 2:24PM EDT9.000.010.000.02-0.01-50.00%1102,355212.50%
NVAX240524P000095002024-05-21 12:39PM EDT9.500.010.010.040.00-2566218.75%
NVAX240524P000100002024-05-21 1:35PM EDT10.000.020.010.02-0.01-33.33%27592181.25%
NVAX240524P000105002024-05-20 1:20PM EDT10.500.030.010.030.00-285423168.75%
NVAX240524P000110002024-05-21 3:48PM EDT11.000.030.000.23-0.05-62.50%238801214.06%
NVAX240524P000115002024-05-21 3:56PM EDT11.500.040.020.04-0.03-42.86%228955140.63%
NVAX240524P000120002024-05-21 3:40PM EDT12.000.050.050.06-0.04-44.44%2041,252137.50%
NVAX240524P000125002024-05-21 3:47PM EDT12.500.060.050.08-0.11-64.71%373285121.09%
NVAX240524P000130002024-05-21 3:58PM EDT13.000.110.100.12-0.14-56.00%956556116.41%
NVAX240524P000135002024-05-21 3:46PM EDT13.500.200.160.19-0.20-50.00%393210109.77%
NVAX240524P000140002024-05-21 3:43PM EDT14.000.320.280.33-0.15-31.91%732645109.77%
NVAX240524P000145002024-05-21 3:48PM EDT14.500.500.470.52-0.30-37.50%42126110.94%
NVAX240524P000150002024-05-21 3:24PM EDT15.000.760.740.80-0.37-32.74%209613116.02%
NVAX240524P000155002024-05-21 3:39PM EDT15.501.051.021.24-0.93-46.97%5227126.17%
NVAX240524P000160002024-05-21 10:30AM EDT16.001.751.261.76-0.25-12.50%4459132.81%
NVAX240524P000165002024-05-16 2:36PM EDT16.502.831.782.140.00-66147.27%
NVAX240524P000170002024-05-20 3:13PM EDT17.002.712.222.65-0.29-9.67%216163.28%
NVAX240524P000180002024-05-21 10:24AM EDT18.003.423.153.45-1.58-31.60%1534168.36%
NVAX240524P000185002024-05-15 9:46AM EDT18.506.153.604.000.00--2183.98%
NVAX240524P000190002024-05-15 10:18AM EDT19.007.254.004.300.00--1145.31%
NVAX240524P000200002024-05-21 10:03AM EDT20.004.705.005.70-2.96-38.64%210240.63%
NVAX240524P000205002024-05-20 1:21PM EDT20.506.005.405.800.00-10134.38%
NVAX240524P000210002024-05-15 9:42AM EDT21.008.405.806.450.00--4171.88%
NVAX240524P000220002024-05-15 9:55AM EDT22.009.906.857.450.00--20209.38%
NVAX240524P000260002024-05-14 2:52PM EDT26.0013.6510.9511.700.00--7363.28%